3,320.00
+30(+0.91%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3,270 | 3,320 | 3,320 | 3,335 | 3,270 | 26,000 |
| October 02, 2025 | 3,300 | 3,290 | 3,290 | 3,335 | 3,290 | 44,000 |
| October 01, 2025 | 3,330 | 3,320 | 3,320 | 3,365 | 3,280 | 59,400 |
| September 30, 2025 | 3,375 | 3,355 | 3,355 | 3,375 | 3,335 | 36,900 |
| September 29, 2025 | 3,370 | 3,375 | 3,375 | 3,395 | 3,345 | 31,800 |
| September 26, 2025 | 3,380 | 3,430 | 3,380 | 3,430 | 3,380 | 46,900 |
| September 25, 2025 | 3,365 | 3,380 | 3,330.73 | 3,395 | 3,365 | 30,000 |
| September 24, 2025 | 3,365 | 3,370 | 3,320.87 | 3,380 | 3,360 | 31,200 |
| September 22, 2025 | 3,410 | 3,375 | 3,325.8 | 3,410 | 3,375 | 21,100 |
| September 19, 2025 | 3,445 | 3,410 | 3,410 | 3,445 | 3,385 | 30,500 |
| September 18, 2025 | 3,400 | 3,405 | 3,405 | 3,415 | 3,370 | 25,400 |
| September 17, 2025 | 3,400 | 3,405 | 3,405 | 3,415 | 3,370 | 25,400 |
| September 16, 2025 | 3,405 | 3,400 | 3,400 | 3,415 | 3,375 | 32,100 |
| September 12, 2025 | 3,430 | 3,410 | 3,410 | 3,430 | 3,390 | 31,100 |
| September 11, 2025 | 3,430 | 3,400 | 3,400 | 3,435 | 3,390 | 17,800 |
| September 10, 2025 | 3,400 | 3,430 | 3,430 | 3,455 | 3,400 | 23,200 |
| September 09, 2025 | 3,440 | 3,430 | 3,430 | 3,470 | 3,415 | 53,200 |
| September 08, 2025 | 3,400 | 3,440 | 3,440 | 3,455 | 3,400 | 27,500 |
| September 05, 2025 | 3,375 | 3,395 | 3,395 | 3,395 | 3,355 | 20,100 |
| September 04, 2025 | 3,375 | 3,390 | 3,390 | 3,390 | 3,335 | 35,100 |
| September 03, 2025 | 3,400 | 3,370 | 3,370 | 3,420 | 3,350 | 31,600 |
| September 02, 2025 | 3,410 | 3,415 | 3,415 | 3,430 | 3,370 | 28,100 |
| September 01, 2025 | 3,335 | 3,395 | 3,395 | 3,400 | 3,335 | 40,800 |
| August 29, 2025 | 3,360 | 3,370 | 3,370 | 3,395 | 3,355 | 32,800 |
| August 28, 2025 | 3,365 | 3,385 | 3,385 | 3,395 | 3,355 | 42,400 |
| August 27, 2025 | 3,385 | 3,390 | 3,390 | 3,415 | 3,375 | 36,100 |
| August 26, 2025 | 3,460 | 3,420 | 3,420 | 3,460 | 3,395 | 47,500 |
| August 25, 2025 | 3,510 | 3,475 | 3,475 | 3,520 | 3,475 | 41,800 |
| August 22, 2025 | 3,530 | 3,510 | 3,510 | 3,530 | 3,510 | 24,500 |
| August 21, 2025 | 3,550 | 3,540 | 3,540 | 3,550 | 3,485 | 23,700 |
| August 20, 2025 | 3,535 | 3,540 | 3,540 | 3,545 | 3,505 | 17,900 |
| August 19, 2025 | 3,495 | 3,515 | 3,515 | 3,540 | 3,495 | 22,500 |
| August 18, 2025 | 3,490 | 3,490 | 3,490 | 3,530 | 3,475 | 24,100 |
| August 15, 2025 | 3,490 | 3,485 | 3,485 | 3,500 | 3,450 | 19,300 |
| August 14, 2025 | 3,440 | 3,475 | 3,475 | 3,475 | 3,435 | 24,300 |
| August 13, 2025 | 3,510 | 3,475 | 3,475 | 3,515 | 3,470 | 29,200 |
| August 12, 2025 | 3,485 | 3,510 | 3,510 | 3,535 | 3,460 | 48,100 |
| August 08, 2025 | 3,495 | 3,495 | 3,495 | 3,525 | 3,475 | 41,200 |
| August 07, 2025 | 3,435 | 3,495 | 3,495 | 3,505 | 3,435 | 38,600 |
| August 06, 2025 | 3,400 | 3,435 | 3,435 | 3,440 | 3,395 | 31,200 |
| August 05, 2025 | 3,385 | 3,375 | 3,375 | 3,405 | 3,370 | 28,100 |
| August 04, 2025 | 3,355 | 3,385 | 3,385 | 3,430 | 3,350 | 38,400 |
| August 01, 2025 | 3,310 | 3,365 | 3,365 | 3,375 | 3,300 | 60,400 |
| July 31, 2025 | 3,330 | 3,305 | 3,305 | 3,345 | 3,300 | 44,400 |
| July 30, 2025 | 3,290 | 3,340 | 3,340 | 3,400 | 3,290 | 81,000 |
| July 29, 2025 | 3,440 | 3,325 | 3,325 | 3,440 | 3,285 | 180,000 |
| July 28, 2025 | 3,445 | 3,450 | 3,450 | 3,480 | 3,410 | 59,000 |
| July 25, 2025 | 3,390 | 3,400 | 3,400 | 3,410 | 3,380 | 19,100 |
| July 24, 2025 | 3,385 | 3,380 | 3,380 | 3,390 | 3,360 | 46,800 |
| July 23, 2025 | 3,360 | 3,350 | 3,350 | 3,400 | 3,350 | 47,900 |
| July 22, 2025 | 3,340 | 3,330 | 3,330 | 3,370 | 3,315 | 20,900 |
| July 18, 2025 | 3,410 | 3,340 | 3,340 | 3,410 | 3,330 | 30,900 |
| July 17, 2025 | 3,405 | 3,400 | 3,400 | 3,425 | 3,385 | 26,400 |
| July 16, 2025 | 3,415 | 3,400 | 3,400 | 3,425 | 3,370 | 22,200 |
| July 15, 2025 | 3,350 | 3,410 | 3,410 | 3,420 | 3,295 | 26,600 |
| July 14, 2025 | 3,405 | 3,420 | 3,420 | 3,485 | 3,405 | 31,200 |
| July 11, 2025 | 3,390 | 3,400 | 3,400 | 3,440 | 3,375 | 28,100 |
| July 10, 2025 | 3,400 | 3,370 | 3,370 | 3,400 | 3,340 | 19,100 |
| July 09, 2025 | 3,300 | 3,365 | 3,365 | 3,375 | 3,300 | 30,400 |
| July 08, 2025 | 3,330 | 3,310 | 3,310 | 3,335 | 3,290 | 36,900 |