3,745.00
+40(+1.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3,695 | 3,745 | 3,745 | 3,750 | 3,695 | 18,200 |
| October 02, 2025 | 3,760 | 3,705 | 3,705 | 3,775 | 3,670 | 34,700 |
| October 01, 2025 | 3,890 | 3,760 | 3,760 | 3,890 | 3,750 | 41,800 |
| September 30, 2025 | 3,795 | 3,890 | 3,890 | 3,920 | 3,760 | 59,700 |
| September 29, 2025 | 3,810 | 3,765 | 3,765 | 3,815 | 3,745 | 25,300 |
| September 26, 2025 | 3,805 | 3,860 | 3,860 | 3,860 | 3,805 | 59,500 |
| September 25, 2025 | 3,740 | 3,780 | 3,780 | 3,800 | 3,730 | 34,700 |
| September 24, 2025 | 3,750 | 3,755 | 3,755 | 3,760 | 3,715 | 36,400 |
| September 22, 2025 | 3,750 | 3,765 | 3,765 | 3,795 | 3,725 | 53,700 |
| September 19, 2025 | 3,715 | 3,745 | 3,745 | 3,760 | 3,690 | 69,600 |
| September 18, 2025 | 3,730 | 3,705 | 3,705 | 3,740 | 3,680 | 40,600 |
| September 17, 2025 | 3,730 | 3,705 | 3,705 | 3,740 | 3,680 | 57,800 |
| September 16, 2025 | 3,800 | 3,725 | 3,725 | 3,800 | 3,695 | 57,800 |
| September 12, 2025 | 3,845 | 3,825 | 3,825 | 3,855 | 3,810 | 33,300 |
| September 11, 2025 | 3,890 | 3,805 | 3,805 | 3,900 | 3,785 | 40,500 |
| September 10, 2025 | 3,795 | 3,870 | 3,870 | 3,895 | 3,795 | 36,500 |
| September 09, 2025 | 3,810 | 3,785 | 3,785 | 3,855 | 3,760 | 32,500 |
| September 08, 2025 | 3,780 | 3,810 | 3,810 | 3,815 | 3,755 | 28,100 |
| September 05, 2025 | 3,775 | 3,765 | 3,765 | 3,835 | 3,745 | 50,600 |
| September 04, 2025 | 3,710 | 3,755 | 3,755 | 3,780 | 3,700 | 31,400 |
| September 03, 2025 | 3,765 | 3,680 | 3,680 | 3,785 | 3,665 | 54,800 |
| September 02, 2025 | 3,760 | 3,775 | 3,775 | 3,810 | 3,715 | 42,500 |
| September 01, 2025 | 3,740 | 3,695 | 3,695 | 3,760 | 3,685 | 39,000 |
| August 29, 2025 | 3,780 | 3,730 | 3,730 | 3,790 | 3,730 | 27,100 |
| August 28, 2025 | 3,760 | 3,795 | 3,795 | 3,795 | 3,720 | 30,800 |
| August 27, 2025 | 3,760 | 3,740 | 3,740 | 3,775 | 3,725 | 30,600 |
| August 26, 2025 | 3,775 | 3,770 | 3,770 | 3,820 | 3,745 | 30,200 |
| August 25, 2025 | 3,865 | 3,795 | 3,795 | 3,885 | 3,775 | 59,500 |
| August 22, 2025 | 3,650 | 3,795 | 3,795 | 3,795 | 3,620 | 53,400 |
| August 21, 2025 | 3,630 | 3,650 | 3,650 | 3,650 | 3,605 | 25,000 |
| August 20, 2025 | 3,550 | 3,600 | 3,600 | 3,630 | 3,525 | 31,100 |
| August 19, 2025 | 3,680 | 3,575 | 3,575 | 3,680 | 3,575 | 28,300 |
| August 18, 2025 | 3,690 | 3,650 | 3,665 | 3,720 | 3,650 | 30,500 |
| August 15, 2025 | 3,605 | 3,685 | 3,685 | 3,700 | 3,605 | 45,400 |
| August 14, 2025 | 3,550 | 3,600 | 3,600 | 3,605 | 3,535 | 23,700 |
| August 13, 2025 | 3,615 | 3,585 | 3,585 | 3,645 | 3,545 | 36,600 |
| August 12, 2025 | 3,665 | 3,585 | 3,585 | 3,675 | 3,585 | 39,600 |
| August 08, 2025 | 3,560 | 3,625 | 3,625 | 3,630 | 3,535 | 34,000 |
| August 07, 2025 | 3,515 | 3,575 | 3,575 | 3,630 | 3,515 | 40,200 |
| August 06, 2025 | 3,470 | 3,510 | 3,510 | 3,545 | 3,470 | 24,900 |
| August 05, 2025 | 3,460 | 3,470 | 3,470 | 3,520 | 3,435 | 24,700 |
| August 04, 2025 | 3,420 | 3,435 | 3,435 | 3,450 | 3,375 | 52,900 |
| August 01, 2025 | 3,520 | 3,480 | 3,480 | 3,520 | 3,460 | 32,200 |
| July 31, 2025 | 3,505 | 3,535 | 3,535 | 3,555 | 3,470 | 44,500 |
| July 30, 2025 | 3,455 | 3,455 | 3,455 | 3,510 | 3,435 | 34,300 |
| July 29, 2025 | 3,405 | 3,490 | 3,490 | 3,495 | 3,390 | 26,700 |
| July 28, 2025 | 3,565 | 3,415 | 3,415 | 3,570 | 3,405 | 59,100 |
| July 25, 2025 | 3,555 | 3,550 | 3,550 | 3,615 | 3,535 | 43,800 |
| July 24, 2025 | 3,415 | 3,580 | 3,580 | 3,590 | 3,415 | 83,100 |
| July 23, 2025 | 3,380 | 3,370 | 3,370 | 3,420 | 3,300 | 53,100 |
| July 22, 2025 | 3,340 | 3,310 | 3,310 | 3,350 | 3,280 | 23,900 |
| July 18, 2025 | 3,300 | 3,340 | 3,340 | 3,345 | 3,290 | 34,500 |
| July 17, 2025 | 3,265 | 3,295 | 3,295 | 3,300 | 3,250 | 16,100 |
| July 16, 2025 | 3,265 | 3,265 | 3,265 | 3,275 | 3,230 | 29,300 |
| July 15, 2025 | 3,275 | 3,265 | 3,265 | 3,310 | 3,255 | 22,400 |
| July 14, 2025 | 3,285 | 3,255 | 3,255 | 3,285 | 3,230 | 20,300 |
| July 11, 2025 | 3,270 | 3,285 | 3,285 | 3,330 | 3,250 | 31,600 |
| July 10, 2025 | 3,245 | 3,245 | 3,245 | 3,290 | 3,215 | 31,200 |
| July 09, 2025 | 3,155 | 3,250 | 3,250 | 3,290 | 3,145 | 66,100 |
| July 08, 2025 | 3,180 | 3,155 | 3,155 | 3,190 | 3,130 | 20,900 |