3,820.00
+10(+0.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3,810 | 3,820 | 3,820 | 3,910 | 3,805 | 229,500 |
| October 02, 2025 | 3,815 | 3,810 | 3,810 | 3,850 | 3,755 | 319,600 |
| October 01, 2025 | 3,685 | 3,745 | 3,745 | 3,760 | 3,675 | 329,400 |
| September 30, 2025 | 3,835 | 3,790 | 3,790 | 3,850 | 3,740 | 321,300 |
| September 29, 2025 | 3,920 | 3,845 | 3,845 | 3,945 | 3,825 | 224,800 |
| September 26, 2025 | 3,875 | 3,885 | 3,885 | 3,950 | 3,855 | 413,800 |
| September 25, 2025 | 3,870 | 3,900 | 3,900 | 3,910 | 3,820 | 404,600 |
| September 24, 2025 | 3,650 | 3,830 | 3,830 | 3,860 | 3,620 | 445,000 |
| September 22, 2025 | 3,655 | 3,655 | 3,655 | 3,710 | 3,635 | 342,300 |
| September 19, 2025 | 3,780 | 3,670 | 3,670 | 3,805 | 3,650 | 503,100 |
| September 18, 2025 | 3,890 | 3,825 | 3,825 | 3,900 | 3,810 | 238,800 |
| September 17, 2025 | 3,890 | 3,825 | 3,825 | 3,900 | 3,810 | 238,800 |
| September 16, 2025 | 3,925 | 3,890 | 3,890 | 3,940 | 3,865 | 421,600 |
| September 12, 2025 | 3,955 | 4,020 | 4,020 | 4,095 | 3,950 | 202,300 |
| September 11, 2025 | 4,000 | 4,025 | 4,025 | 4,035 | 3,970 | 229,900 |
| September 10, 2025 | 4,095 | 4,070 | 4,070 | 4,100 | 4,040 | 256,200 |
| September 09, 2025 | 4,120 | 4,085 | 4,085 | 4,180 | 4,045 | 388,700 |
| September 08, 2025 | 3,970 | 4,010 | 4,010 | 4,040 | 3,950 | 434,900 |
| September 05, 2025 | 3,960 | 3,975 | 3,975 | 3,975 | 3,885 | 377,300 |
| September 04, 2025 | 3,855 | 3,970 | 3,970 | 3,995 | 3,845 | 420,700 |
| September 03, 2025 | 3,965 | 3,975 | 3,975 | 3,980 | 3,900 | 379,300 |
| September 02, 2025 | 4,190 | 4,035 | 4,035 | 4,190 | 3,985 | 413,700 |
| September 01, 2025 | 4,155 | 4,160 | 4,160 | 4,215 | 4,100 | 203,000 |
| August 29, 2025 | 4,140 | 4,180 | 4,180 | 4,265 | 4,130 | 317,200 |
| August 28, 2025 | 4,290 | 4,260 | 4,260 | 4,295 | 4,220 | 633,300 |
| August 27, 2025 | 4,285 | 4,255 | 4,255 | 4,330 | 4,240 | 226,900 |
| August 26, 2025 | 4,405 | 4,315 | 4,315 | 4,405 | 4,285 | 420,700 |
| August 25, 2025 | 4,300 | 4,395 | 4,395 | 4,425 | 4,295 | 417,500 |
| August 22, 2025 | 4,285 | 4,295 | 4,295 | 4,370 | 4,190 | 423,900 |
| August 21, 2025 | 4,090 | 4,260 | 4,260 | 4,315 | 4,075 | 427,600 |
| August 20, 2025 | 4,170 | 4,155 | 4,155 | 4,170 | 4,060 | 338,600 |
| August 19, 2025 | 4,105 | 4,215 | 4,215 | 4,240 | 4,045 | 466,600 |
| August 18, 2025 | 4,175 | 4,090 | 4,090 | 4,205 | 4,065 | 474,000 |
| August 15, 2025 | 4,240 | 4,180 | 4,180 | 4,250 | 4,070 | 546,500 |
| August 14, 2025 | 4,395 | 4,250 | 4,250 | 4,505 | 4,160 | 1.11M |
| August 13, 2025 | 4,420 | 4,465 | 4,465 | 4,465 | 3,970 | 2.02M |
| August 12, 2025 | 3,790 | 3,790 | 3,790 | 3,790 | 3,790 | 61,800 |
| August 08, 2025 | 3,180 | 3,090 | 3,090 | 3,200 | 3,065 | 414,900 |
| August 07, 2025 | 3,100 | 3,135 | 3,135 | 3,170 | 3,050 | 219,100 |
| August 06, 2025 | 3,000 | 3,050 | 3,050 | 3,070 | 2,995 | 107,500 |
| August 05, 2025 | 3,045 | 3,010 | 3,010 | 3,050 | 3,010 | 72,800 |
| August 04, 2025 | 2,930 | 3,045 | 3,045 | 3,045 | 2,903 | 103,500 |
| August 01, 2025 | 2,997 | 3,000 | 3,000 | 3,025 | 2,993 | 87,100 |
| July 31, 2025 | 2,969 | 2,982 | 2,982 | 3,005 | 2,964 | 106,700 |
| July 30, 2025 | 2,990 | 2,991 | 2,991 | 3,020 | 2,964 | 123,000 |
| July 29, 2025 | 2,999 | 2,990 | 2,990 | 3,005 | 2,977 | 60,800 |
| July 28, 2025 | 3,005 | 2,988 | 2,988 | 3,020 | 2,967 | 158,900 |
| July 25, 2025 | 3,070 | 3,005 | 3,005 | 3,085 | 2,999 | 148,000 |
| July 24, 2025 | 3,035 | 3,060 | 3,060 | 3,065 | 3,005 | 79,100 |
| July 23, 2025 | 2,990 | 3,015 | 3,015 | 3,040 | 2,963 | 108,300 |
| July 22, 2025 | 2,990 | 2,985 | 2,985 | 3,050 | 2,980 | 147,700 |
| July 18, 2025 | 3,020 | 2,991 | 2,991 | 3,030 | 2,990 | 82,000 |
| July 17, 2025 | 3,000 | 3,020 | 3,020 | 3,045 | 3,000 | 153,900 |
| July 16, 2025 | 3,065 | 3,035 | 3,035 | 3,075 | 3,020 | 97,700 |
| July 15, 2025 | 3,030 | 3,070 | 3,070 | 3,080 | 3,015 | 176,000 |
| July 14, 2025 | 2,951 | 3,020 | 3,020 | 3,020 | 2,944 | 147,500 |
| July 11, 2025 | 2,976 | 2,998 | 2,998 | 3,030 | 2,959 | 209,400 |
| July 10, 2025 | 3,030 | 2,995 | 2,995 | 3,030 | 2,981 | 137,300 |
| July 09, 2025 | 3,025 | 3,030 | 3,030 | 3,055 | 3,010 | 136,800 |
| July 08, 2025 | 3,035 | 3,030 | 3,030 | 3,045 | 2,979 | 252,700 |