3,816.00
+70(+1.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 3,783 | 3,816 | 3,816 | 3,826 | 3,770 | 1.04M |
| October 23, 2025 | 3,798 | 3,746 | 3,746 | 3,810 | 3,733 | 763,200 |
| October 22, 2025 | 3,700 | 3,767 | 3,767 | 3,768 | 3,691 | 906,400 |
| October 21, 2025 | 3,724 | 3,718 | 3,718 | 3,753 | 3,714 | 1.12M |
| October 20, 2025 | 3,797 | 3,737 | 3,737 | 3,804 | 3,731 | 983,900 |
| October 17, 2025 | 3,755 | 3,732 | 3,732 | 3,790 | 3,732 | 962,500 |
| October 16, 2025 | 3,781 | 3,788 | 3,788 | 3,817 | 3,745 | 1.2M |
| October 15, 2025 | 3,822 | 3,749 | 3,749 | 3,841 | 3,749 | 1.41M |
| October 14, 2025 | 3,805 | 3,827 | 3,827 | 3,867 | 3,780 | 1.41M |
| October 10, 2025 | 3,965 | 3,848 | 3,848 | 3,971 | 3,848 | 1.08M |
| October 09, 2025 | 3,908 | 3,993 | 3,993 | 3,993 | 3,900 | 1.28M |
| October 08, 2025 | 3,950 | 3,905 | 3,905 | 3,972 | 3,903 | 954,800 |
| October 07, 2025 | 3,850 | 3,927 | 3,927 | 3,934 | 3,835 | 1.39M |
| October 06, 2025 | 3,938 | 3,850 | 3,850 | 3,941 | 3,850 | 1.21M |
| October 03, 2025 | 3,782 | 3,840 | 3,840 | 3,848 | 3,769 | 1.03M |
| October 02, 2025 | 3,765 | 3,806 | 3,806 | 3,838 | 3,750 | 1.42M |
| October 01, 2025 | 3,802 | 3,778 | 3,778 | 3,821 | 3,746 | 1.22M |
| September 30, 2025 | 3,845 | 3,795 | 3,795 | 3,880 | 3,795 | 1.59M |
| September 29, 2025 | 3,900 | 3,830 | 3,830 | 3,914 | 3,821 | 925,100 |
| September 26, 2025 | 3,888 | 3,906 | 3,878 | 3,925 | 3,856 | 1.08M |
| September 25, 2025 | 3,925 | 3,888 | 3,860.13 | 3,941 | 3,857 | 891,200 |
| September 24, 2025 | 3,856 | 3,909 | 3,880.98 | 3,925 | 3,840 | 1.07M |
| September 22, 2025 | 3,837 | 3,863 | 3,835.31 | 3,880 | 3,823 | 805,800 |
| September 19, 2025 | 3,900 | 3,818 | 3,790.63 | 3,949 | 3,818 | 2.42M |
| September 18, 2025 | 3,940 | 3,880 | 3,852.19 | 3,948 | 3,880 | 1.01M |
| September 17, 2025 | 4,044 | 3,930 | 3,930 | 4,060 | 3,930 | 1M |
| September 16, 2025 | 4,034 | 4,079 | 4,079 | 4,093 | 4,021 | 1.01M |
| September 12, 2025 | 4,036 | 4,034 | 4,034 | 4,060 | 3,991 | 1.33M |
| September 11, 2025 | 3,955 | 4,047 | 4,047 | 4,047 | 3,939 | 1.02M |
| September 10, 2025 | 3,952 | 3,955 | 3,955 | 3,968 | 3,926 | 723,700 |
| September 09, 2025 | 3,960 | 3,952 | 3,952 | 4,008 | 3,939 | 1.16M |
| September 08, 2025 | 3,910 | 3,936 | 3,936 | 3,950 | 3,894 | 1M |
| September 05, 2025 | 3,856 | 3,900 | 3,900 | 3,905 | 3,855 | 1.25M |
| September 04, 2025 | 3,797 | 3,820 | 3,820 | 3,841 | 3,772 | 909,900 |
| September 03, 2025 | 3,761 | 3,784 | 3,784 | 3,805 | 3,752 | 666,300 |
| September 02, 2025 | 3,805 | 3,790 | 3,790 | 3,846 | 3,790 | 825,600 |
| September 01, 2025 | 3,800 | 3,800 | 3,800 | 3,842 | 3,788 | 584,800 |
| August 29, 2025 | 3,800 | 3,830 | 3,830 | 3,865 | 3,797 | 1.43M |
| August 28, 2025 | 3,785 | 3,784 | 3,784 | 3,797 | 3,769 | 772,600 |
| August 27, 2025 | 3,835 | 3,796 | 3,796 | 3,845 | 3,793 | 1.03M |
| August 26, 2025 | 3,758 | 3,824 | 3,824 | 3,856 | 3,703 | 2.75M |
| August 25, 2025 | 3,773 | 3,774 | 3,774 | 3,806 | 3,759 | 1.03M |
| August 22, 2025 | 3,730 | 3,762 | 3,762 | 3,773 | 3,714 | 989,200 |
| August 21, 2025 | 3,713 | 3,730 | 3,730 | 3,749 | 3,700 | 716,300 |
| August 20, 2025 | 3,740 | 3,723 | 3,723 | 3,760 | 3,698 | 1.1M |
| August 19, 2025 | 3,766 | 3,741 | 3,741 | 3,780 | 3,740 | 987,100 |
| August 18, 2025 | 3,797 | 3,773 | 3,773 | 3,806 | 3,756 | 1.34M |
| August 15, 2025 | 3,725 | 3,787 | 3,787 | 3,807 | 3,702 | 1.75M |
| August 14, 2025 | 3,711 | 3,727 | 3,727 | 3,738 | 3,697 | 1.56M |
| August 13, 2025 | 3,800 | 3,727 | 3,727 | 3,818 | 3,721 | 3.16M |
| August 12, 2025 | 3,921 | 3,787 | 3,787 | 3,957 | 3,780 | 3.95M |
| August 08, 2025 | 4,164 | 4,201 | 4,201 | 4,239 | 4,154 | 980,000 |
| August 07, 2025 | 4,150 | 4,174 | 4,174 | 4,199 | 4,143 | 730,000 |
| August 06, 2025 | 4,104 | 4,139 | 4,139 | 4,160 | 4,096 | 549,800 |
| August 05, 2025 | 4,098 | 4,106 | 4,106 | 4,122 | 4,073 | 717,400 |
| August 04, 2025 | 4,068 | 4,079 | 4,079 | 4,096 | 4,038 | 651,800 |
| August 01, 2025 | 4,111 | 4,138 | 4,138 | 4,171 | 4,097 | 597,600 |
| July 31, 2025 | 4,068 | 4,093 | 4,093 | 4,100 | 4,057 | 859,000 |
| July 30, 2025 | 4,060 | 4,051 | 4,051 | 4,069 | 4,030 | 475,300 |
| July 29, 2025 | 4,024 | 4,060 | 4,060 | 4,089 | 4,015 | 633,100 |