3,046.00
+16(+0.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3,018 | 3,046 | 3,046 | 3,046 | 3,014 | 646,000 |
| October 02, 2025 | 3,093 | 3,030 | 3,030 | 3,102 | 3,019 | 1.05M |
| October 01, 2025 | 3,144 | 3,116 | 3,116 | 3,149 | 3,083 | 762,600 |
| September 30, 2025 | 3,153 | 3,174 | 3,174 | 3,174 | 3,144 | 678,400 |
| September 29, 2025 | 3,205 | 3,176 | 3,176 | 3,213 | 3,154 | 841,300 |
| September 26, 2025 | 3,260 | 3,280 | 3,280 | 3,280 | 3,249 | 836,900 |
| September 25, 2025 | 3,255 | 3,254 | 3,254 | 3,262 | 3,244 | 688,200 |
| September 24, 2025 | 3,263 | 3,255 | 3,255 | 3,278 | 3,241 | 501,800 |
| September 22, 2025 | 3,253 | 3,257 | 3,257 | 3,262 | 3,235 | 576,100 |
| September 19, 2025 | 3,270 | 3,253 | 3,253 | 3,297 | 3,235 | 1M |
| September 18, 2025 | 3,314 | 3,287 | 3,287 | 3,314 | 3,275 | 426,900 |
| September 17, 2025 | 3,291 | 3,300 | 3,300 | 3,307 | 3,266 | 527,900 |
| September 16, 2025 | 3,336 | 3,309 | 3,309 | 3,341 | 3,309 | 652,100 |
| September 12, 2025 | 3,358 | 3,343 | 3,343 | 3,358 | 3,314 | 925,600 |
| September 11, 2025 | 3,342 | 3,321 | 3,321 | 3,367 | 3,300 | 836,400 |
| September 10, 2025 | 3,341 | 3,330 | 3,330 | 3,341 | 3,293 | 823,600 |
| September 09, 2025 | 3,335 | 3,305 | 3,305 | 3,357 | 3,293 | 958,100 |
| September 08, 2025 | 3,266 | 3,289 | 3,289 | 3,296 | 3,241 | 894,000 |
| September 05, 2025 | 3,268 | 3,285 | 3,285 | 3,287 | 3,246 | 687,000 |
| September 04, 2025 | 3,259 | 3,271 | 3,271 | 3,281 | 3,234 | 948,800 |
| September 03, 2025 | 3,238 | 3,261 | 3,261 | 3,261 | 3,212 | 1.04M |
| September 02, 2025 | 3,210 | 3,214 | 3,214 | 3,236 | 3,178 | 909,300 |
| September 01, 2025 | 3,170 | 3,208 | 3,208 | 3,208 | 3,147 | 991,700 |
| August 29, 2025 | 3,220 | 3,177 | 3,177 | 3,227 | 3,164 | 1.18M |
| August 28, 2025 | 3,233 | 3,260 | 3,260 | 3,265 | 3,223 | 702,700 |
| August 27, 2025 | 3,226 | 3,236 | 3,236 | 3,245 | 3,223 | 479,800 |
| August 26, 2025 | 3,255 | 3,238 | 3,238 | 3,255 | 3,212 | 1.25M |
| August 25, 2025 | 3,281 | 3,257 | 3,257 | 3,283 | 3,243 | 871,100 |
| August 22, 2025 | 3,265 | 3,299 | 3,299 | 3,299 | 3,251 | 812,500 |
| August 21, 2025 | 3,328 | 3,285 | 3,285 | 3,331 | 3,276 | 797,300 |
| August 20, 2025 | 3,300 | 3,321 | 3,321 | 3,321 | 3,289 | 758,900 |
| August 19, 2025 | 3,260 | 3,295 | 3,295 | 3,296 | 3,256 | 688,800 |
| August 18, 2025 | 3,219 | 3,258 | 3,258 | 3,260 | 3,208 | 986,800 |
| August 15, 2025 | 3,255 | 3,219 | 3,219 | 3,260 | 3,212 | 638,100 |
| August 14, 2025 | 3,229 | 3,244 | 3,244 | 3,244 | 3,205 | 720,100 |
| August 13, 2025 | 3,265 | 3,236 | 3,236 | 3,272 | 3,232 | 725,600 |
| August 12, 2025 | 3,241 | 3,260 | 3,260 | 3,260 | 3,212 | 968,500 |
| August 08, 2025 | 3,195 | 3,234 | 3,234 | 3,245 | 3,181 | 1.08M |
| August 07, 2025 | 3,168 | 3,173 | 3,173 | 3,201 | 3,149 | 972,300 |
| August 06, 2025 | 3,142 | 3,158 | 3,158 | 3,163 | 3,095 | 1.29M |
| August 05, 2025 | 3,128 | 3,142 | 3,142 | 3,144 | 3,111 | 894,000 |
| August 04, 2025 | 3,100 | 3,140 | 3,140 | 3,141 | 3,095 | 955,100 |
| August 01, 2025 | 3,086 | 3,148 | 3,148 | 3,157 | 3,083 | 1.04M |
| July 31, 2025 | 3,056 | 3,081 | 3,081 | 3,081 | 3,039 | 1.6M |
| July 30, 2025 | 3,025 | 3,039 | 3,039 | 3,039 | 3,009 | 716,200 |
| July 29, 2025 | 3,030 | 3,016 | 3,016 | 3,032 | 2,995.5 | 908,500 |
| July 28, 2025 | 3,062 | 3,043 | 3,043 | 3,067 | 3,028 | 792,900 |
| July 25, 2025 | 3,035 | 3,055 | 3,055 | 3,068 | 3,023 | 1.51M |
| July 24, 2025 | 3,025 | 3,027 | 3,027 | 3,033 | 2,998.5 | 1.55M |
| July 23, 2025 | 3,022 | 3,023 | 3,023 | 3,042 | 2,977 | 2.08M |
| July 22, 2025 | 3,010 | 3,010 | 3,010 | 3,016 | 2,970.5 | 5.69M |
| July 18, 2025 | 3,050 | 3,023 | 3,023 | 3,052 | 3,010 | 1.11M |
| July 17, 2025 | 2,999.5 | 3,054 | 3,054 | 3,060 | 2,997 | 1.63M |
| July 16, 2025 | 2,984 | 3,008 | 3,008 | 3,011 | 2,972.5 | 1.45M |
| July 15, 2025 | 2,945 | 2,983.5 | 2,983.5 | 2,992 | 2,939.5 | 3.28M |
| July 14, 2025 | 2,997 | 2,960 | 2,960 | 3,006 | 2,951.5 | 2.48M |
| July 11, 2025 | 3,006 | 3,017 | 3,017 | 3,044 | 3,002 | 926,000 |
| July 10, 2025 | 2,985 | 3,003 | 3,003 | 3,040 | 2,972 | 1.34M |
| July 09, 2025 | 2,905 | 2,992 | 2,992 | 3,005 | 2,905 | 1.72M |
| July 08, 2025 | 2,980.5 | 2,920.5 | 2,920.5 | 3,011 | 2,915.5 | 2.93M |