3,745.00
+30(+0.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,725 | 3,715 | 3,715 | 3,730 | 3,690 | 122,300 |
| October 16, 2025 | 3,765 | 3,735 | 3,735 | 3,775 | 3,710 | 108,700 |
| October 15, 2025 | 3,705 | 3,755 | 3,755 | 3,755 | 3,685 | 113,200 |
| October 14, 2025 | 3,600 | 3,675 | 3,675 | 3,690 | 3,580 | 361,000 |
| October 10, 2025 | 3,735 | 3,705 | 3,705 | 3,750 | 3,685 | 161,400 |
| October 09, 2025 | 3,705 | 3,785 | 3,785 | 3,785 | 3,705 | 142,500 |
| October 08, 2025 | 3,750 | 3,715 | 3,715 | 3,785 | 3,700 | 173,300 |
| October 07, 2025 | 3,735 | 3,770 | 3,770 | 3,790 | 3,735 | 180,500 |
| October 06, 2025 | 3,790 | 3,715 | 3,715 | 3,790 | 3,705 | 280,300 |
| October 03, 2025 | 3,640 | 3,690 | 3,690 | 3,710 | 3,635 | 261,000 |
| October 02, 2025 | 3,585 | 3,635 | 3,635 | 3,635 | 3,575 | 171,100 |
| October 01, 2025 | 3,630 | 3,565 | 3,565 | 3,630 | 3,545 | 187,300 |
| September 30, 2025 | 3,625 | 3,640 | 3,640 | 3,645 | 3,595 | 186,000 |
| September 29, 2025 | 3,610 | 3,600 | 3,600 | 3,620 | 3,585 | 103,700 |
| September 26, 2025 | 3,665 | 3,665 | 3,610 | 3,690 | 3,650 | 178,700 |
| September 25, 2025 | 3,660 | 3,645 | 3,590.3 | 3,660 | 3,625 | 152,100 |
| September 24, 2025 | 3,650 | 3,645 | 3,590.3 | 3,655 | 3,620 | 154,500 |
| September 22, 2025 | 3,650 | 3,665 | 3,610 | 3,675 | 3,645 | 145,900 |
| September 19, 2025 | 3,685 | 3,635 | 3,580.45 | 3,700 | 3,610 | 265,400 |
| September 18, 2025 | 3,580 | 3,655 | 3,600.15 | 3,655 | 3,555 | 171,900 |
| September 17, 2025 | 3,590 | 3,580 | 3,526.28 | 3,590 | 3,560 | 171,900 |
| September 16, 2025 | 3,625 | 3,600 | 3,545.98 | 3,635 | 3,580 | 102,600 |
| September 12, 2025 | 3,650 | 3,625 | 3,625 | 3,650 | 3,585 | 244,600 |
| September 11, 2025 | 3,570 | 3,585 | 3,585 | 3,590 | 3,540 | 164,400 |
| September 10, 2025 | 3,605 | 3,570 | 3,570 | 3,610 | 3,555 | 124,800 |
| September 09, 2025 | 3,600 | 3,590 | 3,590 | 3,625 | 3,575 | 166,500 |
| September 08, 2025 | 3,575 | 3,580 | 3,580 | 3,595 | 3,555 | 140,100 |
| September 05, 2025 | 3,500 | 3,545 | 3,545 | 3,555 | 3,480 | 114,000 |
| September 04, 2025 | 3,480 | 3,475 | 3,475 | 3,480 | 3,440 | 132,200 |
| September 03, 2025 | 3,505 | 3,480 | 3,480 | 3,515 | 3,460 | 121,000 |
| September 02, 2025 | 3,490 | 3,495 | 3,495 | 3,520 | 3,475 | 189,700 |
| September 01, 2025 | 3,470 | 3,465 | 3,465 | 3,495 | 3,430 | 212,900 |
| August 29, 2025 | 3,425 | 3,460 | 3,460 | 3,490 | 3,390 | 188,900 |
| August 28, 2025 | 3,440 | 3,420 | 3,420 | 3,445 | 3,405 | 146,200 |
| August 27, 2025 | 3,475 | 3,410 | 3,410 | 3,475 | 3,410 | 135,000 |
| August 26, 2025 | 3,475 | 3,460 | 3,460 | 3,480 | 3,425 | 273,200 |
| August 25, 2025 | 3,400 | 3,470 | 3,470 | 3,480 | 3,400 | 394,200 |
| August 22, 2025 | 3,245 | 3,260 | 3,260 | 3,270 | 3,215 | 127,000 |
| August 21, 2025 | 3,215 | 3,225 | 3,225 | 3,240 | 3,195 | 86,800 |
| August 20, 2025 | 3,200 | 3,210 | 3,210 | 3,230 | 3,180 | 121,600 |
| August 19, 2025 | 3,220 | 3,200 | 3,200 | 3,245 | 3,200 | 124,500 |
| August 18, 2025 | 3,185 | 3,190 | 3,190 | 3,220 | 3,170 | 141,700 |
| August 15, 2025 | 3,200 | 3,185 | 3,185 | 3,210 | 3,150 | 246,000 |
| August 14, 2025 | 3,225 | 3,200 | 3,200 | 3,240 | 3,170 | 237,400 |
| August 13, 2025 | 3,140 | 3,240 | 3,240 | 3,265 | 3,140 | 342,500 |
| August 12, 2025 | 3,100 | 3,135 | 3,135 | 3,135 | 3,075 | 182,400 |
| August 08, 2025 | 3,105 | 3,090 | 3,090 | 3,115 | 3,050 | 164,700 |
| August 07, 2025 | 3,080 | 3,110 | 3,110 | 3,145 | 3,075 | 189,600 |
| August 06, 2025 | 3,075 | 3,085 | 3,085 | 3,100 | 3,070 | 99,400 |
| August 05, 2025 | 3,100 | 3,070 | 3,070 | 3,115 | 3,070 | 91,200 |
| August 04, 2025 | 3,045 | 3,075 | 3,075 | 3,080 | 3,025 | 146,100 |
| August 01, 2025 | 3,035 | 3,095 | 3,095 | 3,115 | 3,030 | 200,100 |
| July 31, 2025 | 3,020 | 3,040 | 3,040 | 3,050 | 3,005 | 156,700 |
| July 30, 2025 | 3,005 | 3,025 | 3,025 | 3,035 | 2,999 | 196,400 |
| July 29, 2025 | 2,989 | 3,010 | 3,010 | 3,025 | 2,982 | 145,600 |
| July 28, 2025 | 3,005 | 3,020 | 3,020 | 3,035 | 3,005 | 174,700 |
| July 25, 2025 | 3,005 | 3,005 | 3,005 | 3,020 | 2,983 | 215,400 |
| July 24, 2025 | 3,025 | 3,035 | 3,035 | 3,050 | 3,015 | 158,700 |
| July 23, 2025 | 3,005 | 3,020 | 3,020 | 3,030 | 2,991 | 216,900 |
| July 22, 2025 | 2,969 | 2,983 | 2,983 | 3,010 | 2,969 | 263,200 |