3,585.00
+15(+0.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,610 | 3,570 | 3,570 | 3,610 | 3,565 | 5,300 |
| October 16, 2025 | 3,610 | 3,610 | 3,610 | 3,625 | 3,585 | 12,500 |
| October 15, 2025 | 3,570 | 3,610 | 3,610 | 3,610 | 3,565 | 5,600 |
| October 14, 2025 | 3,530 | 3,550 | 3,550 | 3,585 | 3,515 | 7,500 |
| October 10, 2025 | 3,570 | 3,540 | 3,540 | 3,575 | 3,535 | 8,500 |
| October 09, 2025 | 3,615 | 3,585 | 3,585 | 3,615 | 3,585 | 5,500 |
| October 08, 2025 | 3,620 | 3,620 | 3,620 | 3,630 | 3,600 | 5,300 |
| October 07, 2025 | 3,650 | 3,620 | 3,620 | 3,670 | 3,620 | 5,200 |
| October 06, 2025 | 3,665 | 3,650 | 3,650 | 3,695 | 3,620 | 12,500 |
| October 03, 2025 | 3,610 | 3,655 | 3,655 | 3,670 | 3,610 | 12,300 |
| October 02, 2025 | 3,650 | 3,625 | 3,625 | 3,665 | 3,610 | 12,800 |
| October 01, 2025 | 3,700 | 3,615 | 3,615 | 3,700 | 3,615 | 15,000 |
| September 30, 2025 | 3,765 | 3,715 | 3,715 | 3,765 | 3,715 | 13,200 |
| September 29, 2025 | 3,795 | 3,775 | 3,775 | 3,795 | 3,705 | 70,600 |
| September 26, 2025 | 3,900 | 3,860 | 3,860 | 3,900 | 3,800 | 138,600 |
| September 25, 2025 | 3,870 | 3,835 | 3,835 | 3,890 | 3,830 | 38,800 |
| September 24, 2025 | 3,865 | 3,865 | 3,865 | 3,870 | 3,840 | 59,300 |
| September 22, 2025 | 3,885 | 3,835 | 3,835 | 3,900 | 3,825 | 55,500 |
| September 19, 2025 | 3,845 | 3,875 | 3,875 | 3,875 | 3,810 | 49,300 |
| September 18, 2025 | 3,780 | 3,805 | 3,805 | 3,805 | 3,735 | 34,100 |
| September 17, 2025 | 3,840 | 3,780 | 3,780 | 3,840 | 3,775 | 34,100 |
| September 16, 2025 | 3,780 | 3,830 | 3,830 | 3,840 | 3,770 | 30,200 |
| September 12, 2025 | 3,775 | 3,790 | 3,790 | 3,790 | 3,740 | 23,900 |
| September 11, 2025 | 3,725 | 3,760 | 3,760 | 3,760 | 3,725 | 16,700 |
| September 10, 2025 | 3,755 | 3,730 | 3,730 | 3,755 | 3,730 | 4,200 |
| September 09, 2025 | 3,710 | 3,760 | 3,760 | 3,765 | 3,710 | 20,000 |
| September 08, 2025 | 3,715 | 3,690 | 3,690 | 3,715 | 3,680 | 10,000 |
| September 05, 2025 | 3,670 | 3,660 | 3,660 | 3,710 | 3,655 | 10,300 |
| September 04, 2025 | 3,705 | 3,670 | 3,670 | 3,705 | 3,665 | 9,400 |
| September 03, 2025 | 3,725 | 3,705 | 3,705 | 3,740 | 3,685 | 13,300 |
| September 02, 2025 | 3,710 | 3,730 | 3,730 | 3,750 | 3,710 | 8,800 |
| September 01, 2025 | 3,660 | 3,680 | 3,680 | 3,730 | 3,660 | 11,300 |
| August 29, 2025 | 3,655 | 3,685 | 3,685 | 3,700 | 3,655 | 7,300 |
| August 28, 2025 | 3,660 | 3,655 | 3,655 | 3,690 | 3,655 | 6,100 |
| August 27, 2025 | 3,630 | 3,650 | 3,650 | 3,650 | 3,620 | 6,200 |
| August 26, 2025 | 3,670 | 3,630 | 3,630 | 3,685 | 3,630 | 5,600 |
| August 25, 2025 | 3,700 | 3,675 | 3,675 | 3,700 | 3,650 | 3,900 |
| August 22, 2025 | 3,705 | 3,695 | 3,695 | 3,710 | 3,680 | 5,000 |
| August 21, 2025 | 3,730 | 3,705 | 3,705 | 3,730 | 3,700 | 4,500 |
| August 20, 2025 | 3,695 | 3,730 | 3,730 | 3,740 | 3,695 | 2,700 |
| August 19, 2025 | 3,715 | 3,695 | 3,695 | 3,765 | 3,695 | 11,600 |
| August 18, 2025 | 3,720 | 3,715 | 3,715 | 3,720 | 3,700 | 5,100 |
| August 15, 2025 | 3,720 | 3,720 | 3,720 | 3,735 | 3,700 | 6,200 |
| August 14, 2025 | 3,740 | 3,755 | 3,755 | 3,770 | 3,725 | 5,100 |
| August 13, 2025 | 3,760 | 3,765 | 3,765 | 3,765 | 3,715 | 3,600 |
| August 12, 2025 | 3,770 | 3,745 | 3,745 | 3,770 | 3,720 | 6,100 |
| August 08, 2025 | 3,755 | 3,770 | 3,770 | 3,780 | 3,745 | 6,400 |
| August 07, 2025 | 3,730 | 3,780 | 3,780 | 3,790 | 3,730 | 9,800 |
| August 06, 2025 | 3,685 | 3,715 | 3,715 | 3,745 | 3,685 | 5,500 |
| August 05, 2025 | 3,740 | 3,700 | 3,700 | 3,740 | 3,670 | 4,300 |
| August 04, 2025 | 3,700 | 3,725 | 3,725 | 3,735 | 3,660 | 10,200 |
| August 01, 2025 | 3,645 | 3,730 | 3,730 | 3,730 | 3,580 | 28,900 |
| July 31, 2025 | 3,670 | 3,660 | 3,660 | 3,695 | 3,650 | 4,100 |
| July 30, 2025 | 3,695 | 3,670 | 3,670 | 3,715 | 3,645 | 9,700 |
| July 29, 2025 | 3,565 | 3,690 | 3,690 | 3,690 | 3,560 | 23,000 |
| July 28, 2025 | 3,510 | 3,520 | 3,520 | 3,540 | 3,505 | 7,700 |
| July 25, 2025 | 3,540 | 3,505 | 3,505 | 3,555 | 3,505 | 6,800 |
| July 24, 2025 | 3,500 | 3,535 | 3,535 | 3,550 | 3,500 | 6,900 |
| July 23, 2025 | 3,470 | 3,500 | 3,500 | 3,500 | 3,460 | 6,500 |
| July 22, 2025 | 3,500 | 3,460 | 3,460 | 3,505 | 3,460 | 2,600 |