3,560.00
+70(+2.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3,490 | 3,560 | 3,560 | 3,590 | 3,490 | 13,700 |
| October 02, 2025 | 3,465 | 3,490 | 3,490 | 3,525 | 3,465 | 21,800 |
| October 01, 2025 | 3,495 | 3,465 | 3,465 | 3,540 | 3,460 | 26,700 |
| September 30, 2025 | 3,520 | 3,495 | 3,495 | 3,530 | 3,480 | 20,800 |
| September 29, 2025 | 3,540 | 3,515 | 3,515 | 3,545 | 3,480 | 12,900 |
| September 26, 2025 | 3,460 | 3,530 | 3,530 | 3,530 | 3,440 | 19,500 |
| September 25, 2025 | 3,465 | 3,450 | 3,450 | 3,465 | 3,435 | 8,400 |
| September 24, 2025 | 3,400 | 3,455 | 3,455 | 3,465 | 3,400 | 11,900 |
| September 22, 2025 | 3,435 | 3,415 | 3,415 | 3,465 | 3,415 | 7,400 |
| September 19, 2025 | 3,425 | 3,430 | 3,430 | 3,440 | 3,380 | 14,000 |
| September 18, 2025 | 3,355 | 3,395 | 3,395 | 3,410 | 3,340 | 15,200 |
| September 17, 2025 | 3,355 | 3,395 | 3,395 | 3,410 | 3,340 | 15,200 |
| September 16, 2025 | 3,390 | 3,355 | 3,355 | 3,390 | 3,350 | 14,600 |
| September 12, 2025 | 3,425 | 3,400 | 3,400 | 3,450 | 3,385 | 15,700 |
| September 11, 2025 | 3,425 | 3,400 | 3,400 | 3,450 | 3,385 | 19,900 |
| September 10, 2025 | 3,505 | 3,445 | 3,445 | 3,515 | 3,445 | 19,900 |
| September 09, 2025 | 3,495 | 3,525 | 3,525 | 3,620 | 3,485 | 53,600 |
| September 08, 2025 | 3,700 | 3,635 | 3,635 | 3,745 | 3,605 | 47,100 |
| September 05, 2025 | 3,590 | 3,640 | 3,640 | 3,645 | 3,590 | 22,900 |
| September 04, 2025 | 3,520 | 3,570 | 3,570 | 3,590 | 3,500 | 13,000 |
| September 03, 2025 | 3,515 | 3,525 | 3,525 | 3,565 | 3,510 | 26,100 |
| September 02, 2025 | 3,490 | 3,515 | 3,515 | 3,570 | 3,490 | 20,700 |
| September 01, 2025 | 3,500 | 3,525 | 3,525 | 3,535 | 3,495 | 10,500 |
| August 29, 2025 | 3,500 | 3,500 | 3,500 | 3,515 | 3,485 | 8,400 |
| August 28, 2025 | 3,440 | 3,500 | 3,500 | 3,510 | 3,440 | 17,100 |
| August 27, 2025 | 3,425 | 3,470 | 3,470 | 3,475 | 3,425 | 12,800 |
| August 26, 2025 | 3,465 | 3,440 | 3,440 | 3,505 | 3,440 | 14,400 |
| August 25, 2025 | 3,510 | 3,480 | 3,480 | 3,560 | 3,475 | 16,600 |
| August 22, 2025 | 3,490 | 3,515 | 3,515 | 3,555 | 3,480 | 9,400 |
| August 21, 2025 | 3,485 | 3,520 | 3,520 | 3,535 | 3,475 | 15,500 |
| August 20, 2025 | 3,500 | 3,500 | 3,500 | 3,540 | 3,470 | 16,400 |
| August 19, 2025 | 3,465 | 3,500 | 3,500 | 3,530 | 3,440 | 22,400 |
| August 18, 2025 | 3,495 | 3,495 | 3,495 | 3,520 | 3,465 | 36,300 |
| August 15, 2025 | 3,570 | 3,495 | 3,495 | 3,570 | 3,480 | 21,300 |
| August 14, 2025 | 3,515 | 3,600 | 3,600 | 3,600 | 3,515 | 24,400 |
| August 13, 2025 | 3,570 | 3,545 | 3,545 | 3,620 | 3,515 | 39,600 |
| August 12, 2025 | 3,535 | 3,555 | 3,555 | 3,565 | 3,515 | 33,700 |
| August 08, 2025 | 3,435 | 3,515 | 3,515 | 3,515 | 3,415 | 50,300 |
| August 07, 2025 | 3,340 | 3,405 | 3,405 | 3,460 | 3,340 | 51,600 |
| August 06, 2025 | 3,285 | 3,340 | 3,340 | 3,360 | 3,285 | 19,000 |
| August 05, 2025 | 3,225 | 3,275 | 3,275 | 3,280 | 3,220 | 20,600 |
| August 04, 2025 | 3,100 | 3,250 | 3,250 | 3,265 | 3,100 | 35,200 |
| August 01, 2025 | 3,095 | 3,170 | 3,170 | 3,185 | 3,095 | 25,300 |
| July 31, 2025 | 3,095 | 3,095 | 3,095 | 3,130 | 3,055 | 22,500 |
| July 30, 2025 | 3,010 | 3,085 | 3,085 | 3,090 | 3,000 | 56,700 |
| July 29, 2025 | 3,040 | 3,070 | 3,070 | 3,080 | 3,020 | 47,100 |
| July 28, 2025 | 3,010 | 3,005 | 3,005 | 3,030 | 2,992 | 25,000 |
| July 25, 2025 | 3,010 | 2,962 | 2,962 | 3,010 | 2,961 | 24,500 |
| July 24, 2025 | 3,000 | 3,030 | 3,030 | 3,045 | 2,992 | 22,500 |
| July 23, 2025 | 2,978 | 2,993 | 2,993 | 2,995 | 2,947 | 37,300 |
| July 22, 2025 | 2,910 | 2,942 | 2,942 | 2,950 | 2,868 | 33,200 |
| July 18, 2025 | 2,940 | 2,921 | 2,921 | 2,966 | 2,921 | 19,700 |
| July 17, 2025 | 2,910 | 2,936 | 2,936 | 2,939 | 2,900 | 19,000 |
| July 16, 2025 | 2,931 | 2,910 | 2,910 | 2,940 | 2,908 | 14,700 |
| July 15, 2025 | 2,952 | 2,905 | 2,905 | 2,954 | 2,893 | 27,300 |
| July 14, 2025 | 2,949 | 2,923 | 2,923 | 2,961 | 2,885 | 47,100 |
| July 11, 2025 | 2,854 | 2,918 | 2,918 | 2,966 | 2,846 | 66,000 |
| July 10, 2025 | 2,827 | 2,804 | 2,804 | 2,833 | 2,794 | 25,400 |
| July 09, 2025 | 2,790 | 2,815 | 2,815 | 2,845 | 2,771 | 30,100 |
| July 08, 2025 | 2,787 | 2,752 | 2,752 | 2,787 | 2,745 | 23,100 |