3,465.00
+15(+0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3,450 | 3,465 | 3,465 | 3,480 | 3,445 | 134,000 |
| October 02, 2025 | 3,475 | 3,450 | 3,450 | 3,510 | 3,435 | 131,400 |
| October 01, 2025 | 3,505 | 3,475 | 3,475 | 3,515 | 3,450 | 155,400 |
| September 30, 2025 | 3,565 | 3,545 | 3,545 | 3,580 | 3,535 | 159,100 |
| September 29, 2025 | 3,585 | 3,565 | 3,565 | 3,585 | 3,510 | 533,200 |
| September 26, 2025 | 3,580 | 3,615 | 3,555 | 3,615 | 3,545 | 203,400 |
| September 25, 2025 | 3,540 | 3,575 | 3,515.66 | 3,575 | 3,525 | 194,900 |
| September 24, 2025 | 3,555 | 3,545 | 3,486.16 | 3,580 | 3,535 | 136,000 |
| September 22, 2025 | 3,545 | 3,585 | 3,525.5 | 3,600 | 3,545 | 138,200 |
| September 19, 2025 | 3,560 | 3,545 | 3,486.16 | 3,595 | 3,510 | 245,800 |
| September 18, 2025 | 3,550 | 3,525 | 3,466.49 | 3,550 | 3,505 | 84,200 |
| September 17, 2025 | 3,600 | 3,530 | 3,471.41 | 3,600 | 3,520 | 95,400 |
| September 16, 2025 | 3,600 | 3,615 | 3,555 | 3,640 | 3,580 | 106,200 |
| September 12, 2025 | 3,575 | 3,595 | 3,595 | 3,620 | 3,570 | 150,700 |
| September 11, 2025 | 3,580 | 3,575 | 3,575 | 3,590 | 3,530 | 165,900 |
| September 10, 2025 | 3,580 | 3,555 | 3,555 | 3,585 | 3,520 | 117,400 |
| September 09, 2025 | 3,600 | 3,535 | 3,535 | 3,615 | 3,525 | 115,300 |
| September 08, 2025 | 3,595 | 3,590 | 3,590 | 3,600 | 3,550 | 130,800 |
| September 05, 2025 | 3,510 | 3,550 | 3,550 | 3,565 | 3,490 | 179,300 |
| September 04, 2025 | 3,500 | 3,505 | 3,505 | 3,545 | 3,475 | 137,400 |
| September 03, 2025 | 3,465 | 3,525 | 3,525 | 3,575 | 3,445 | 377,800 |
| September 02, 2025 | 3,455 | 3,435 | 3,435 | 3,495 | 3,430 | 111,800 |
| September 01, 2025 | 3,450 | 3,475 | 3,475 | 3,475 | 3,435 | 122,900 |
| August 29, 2025 | 3,425 | 3,465 | 3,465 | 3,500 | 3,425 | 178,000 |
| August 28, 2025 | 3,435 | 3,430 | 3,430 | 3,445 | 3,405 | 104,700 |
| August 27, 2025 | 3,350 | 3,420 | 3,420 | 3,430 | 3,340 | 263,200 |
| August 26, 2025 | 3,385 | 3,350 | 3,350 | 3,395 | 3,320 | 191,600 |
| August 25, 2025 | 3,345 | 3,340 | 3,340 | 3,365 | 3,300 | 289,600 |
| August 22, 2025 | 3,270 | 3,345 | 3,345 | 3,370 | 3,245 | 232,000 |
| August 21, 2025 | 3,280 | 3,270 | 3,270 | 3,280 | 3,245 | 74,500 |
| August 20, 2025 | 3,240 | 3,285 | 3,285 | 3,300 | 3,235 | 109,900 |
| August 19, 2025 | 3,225 | 3,250 | 3,250 | 3,250 | 3,215 | 109,900 |
| August 18, 2025 | 3,215 | 3,225 | 3,225 | 3,235 | 3,195 | 147,400 |
| August 15, 2025 | 3,150 | 3,200 | 3,200 | 3,210 | 3,145 | 173,200 |
| August 14, 2025 | 3,195 | 3,170 | 3,170 | 3,210 | 3,150 | 111,800 |
| August 13, 2025 | 3,225 | 3,210 | 3,210 | 3,230 | 3,170 | 187,300 |
| August 12, 2025 | 3,290 | 3,200 | 3,200 | 3,290 | 3,155 | 499,400 |
| August 08, 2025 | 3,350 | 3,325 | 3,325 | 3,390 | 3,250 | 566,500 |
| August 07, 2025 | 2,950 | 2,938 | 2,938 | 2,958 | 2,920 | 116,100 |
| August 06, 2025 | 2,900 | 2,946 | 2,946 | 2,948 | 2,900 | 97,600 |
| August 05, 2025 | 2,899 | 2,896 | 2,896 | 2,908 | 2,876 | 81,400 |
| August 04, 2025 | 2,850 | 2,886 | 2,886 | 2,893 | 2,850 | 158,800 |
| August 01, 2025 | 2,920 | 2,950 | 2,950 | 2,960 | 2,920 | 106,200 |
| July 31, 2025 | 2,897 | 2,908 | 2,908 | 2,920 | 2,884 | 101,100 |
| July 30, 2025 | 2,869 | 2,889 | 2,889 | 2,900 | 2,869 | 80,100 |
| July 29, 2025 | 2,860 | 2,868 | 2,868 | 2,870 | 2,842 | 92,900 |
| July 28, 2025 | 2,888 | 2,872 | 2,872 | 2,901 | 2,850 | 127,800 |
| July 25, 2025 | 2,857 | 2,873 | 2,873 | 2,881 | 2,832 | 86,400 |
| July 24, 2025 | 2,833 | 2,857 | 2,857 | 2,877 | 2,829 | 84,200 |
| July 23, 2025 | 2,850 | 2,832 | 2,832 | 2,850 | 2,808 | 131,200 |
| July 22, 2025 | 2,834 | 2,809 | 2,809 | 2,866 | 2,809 | 84,700 |
| July 18, 2025 | 2,850 | 2,847 | 2,847 | 2,855 | 2,835 | 60,900 |
| July 17, 2025 | 2,823 | 2,843 | 2,843 | 2,851 | 2,800 | 74,700 |
| July 16, 2025 | 2,853 | 2,831 | 2,831 | 2,854 | 2,810 | 81,900 |
| July 15, 2025 | 2,850 | 2,843 | 2,843 | 2,859 | 2,820 | 125,500 |
| July 14, 2025 | 2,856 | 2,868 | 2,868 | 2,881 | 2,856 | 120,700 |
| July 11, 2025 | 2,887 | 2,871 | 2,871 | 2,910 | 2,869 | 114,400 |
| July 10, 2025 | 2,845 | 2,848 | 2,848 | 2,855 | 2,825 | 146,500 |
| July 09, 2025 | 2,815 | 2,845 | 2,845 | 2,858 | 2,814 | 141,800 |
| July 08, 2025 | 2,808 | 2,815 | 2,815 | 2,845 | 2,796 | 212,100 |