3,286.00
+61(+1.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3,252 | 3,286 | 3,286 | 3,328 | 3,252 | 1.27M |
| October 02, 2025 | 3,227 | 3,225 | 3,225 | 3,236 | 3,153 | 1.21M |
| October 01, 2025 | 3,166 | 3,266 | 3,266 | 3,289 | 3,166 | 1.7M |
| September 30, 2025 | 3,212 | 3,182 | 3,182 | 3,240 | 3,143 | 1.2M |
| September 29, 2025 | 3,212 | 3,147 | 3,147 | 3,232 | 3,130 | 1.21M |
| September 26, 2025 | 3,174.67 | 3,212 | 3,194 | 3,275.67 | 3,170.33 | 4.34M |
| September 25, 2025 | 3,198.67 | 3,184.67 | 3,166.84 | 3,223 | 3,170.67 | 5.23M |
| September 24, 2025 | 3,240 | 3,224.67 | 3,206.61 | 3,240 | 3,176.67 | 4.56M |
| September 22, 2025 | 3,294.33 | 3,237.33 | 3,219.2 | 3,332.33 | 3,216.67 | 4.75M |
| September 19, 2025 | 3,370 | 3,282.67 | 3,264.29 | 3,370 | 3,256.67 | 7.44M |
| September 18, 2025 | 3,435 | 3,376.67 | 3,357.76 | 3,443.33 | 3,350 | 2.58M |
| September 17, 2025 | 3,350 | 3,418.33 | 3,399.19 | 3,428.33 | 3,346.67 | 2.09M |
| September 16, 2025 | 3,363.33 | 3,371.67 | 3,352.79 | 3,413.33 | 3,345 | 2.88M |
| September 12, 2025 | 3,329.67 | 3,348.33 | 3,329.58 | 3,366.67 | 3,300 | 2.8M |
| September 11, 2025 | 3,338.33 | 3,345 | 3,326.27 | 3,355 | 3,318.33 | 1.91M |
| September 10, 2025 | 3,338.33 | 3,346.67 | 3,327.93 | 3,373.33 | 3,330 | 1.86M |
| September 09, 2025 | 3,363.33 | 3,327.67 | 3,309.04 | 3,376.67 | 3,308.33 | 2.43M |
| September 08, 2025 | 3,341.67 | 3,338.33 | 3,319.64 | 3,366.67 | 3,313.33 | 3.29M |
| September 05, 2025 | 3,356.67 | 3,340 | 3,321.3 | 3,363.33 | 3,321.67 | 2.68M |
| September 04, 2025 | 3,351.67 | 3,345 | 3,326.27 | 3,370 | 3,315 | 2.55M |
| September 03, 2025 | 3,351.67 | 3,351.67 | 3,332.9 | 3,371.67 | 3,295.67 | 4.51M |
| September 02, 2025 | 3,400 | 3,343.33 | 3,324.61 | 3,413.33 | 3,333.33 | 3.11M |
| September 01, 2025 | 3,345 | 3,400 | 3,380.96 | 3,401.67 | 3,330.67 | 2.41M |
| August 29, 2025 | 3,378.33 | 3,378.33 | 3,359.41 | 3,400 | 3,366.67 | 3.21M |
| August 28, 2025 | 3,411.67 | 3,388.33 | 3,369.36 | 3,411.67 | 3,356.67 | 1.3M |
| August 27, 2025 | 3,481.67 | 3,426.67 | 3,407.48 | 3,485 | 3,390 | 1.4M |
| August 26, 2025 | 3,520 | 3,475 | 3,455.54 | 3,526.67 | 3,461.67 | 1.1M |
| August 25, 2025 | 3,610 | 3,528.33 | 3,508.57 | 3,621.67 | 3,523.33 | 1.62M |
| August 22, 2025 | 3,635 | 3,643.33 | 3,622.93 | 3,666.67 | 3,606.67 | 1M |
| August 21, 2025 | 3,666.67 | 3,655 | 3,634.53 | 3,675 | 3,633.33 | 986,700 |
| August 20, 2025 | 3,730 | 3,653.33 | 3,632.87 | 3,738.33 | 3,618.33 | 1.2M |
| August 19, 2025 | 3,791.67 | 3,721.67 | 3,700.83 | 3,795 | 3,695 | 1.16M |
| August 18, 2025 | 3,790 | 3,791.67 | 3,770.44 | 3,861.67 | 3,770 | 1.18M |
| August 15, 2025 | 3,766.67 | 3,793.33 | 3,772.09 | 3,793.33 | 3,723.33 | 890,700 |
| August 14, 2025 | 3,810 | 3,766.67 | 3,745.58 | 3,828.33 | 3,683.33 | 1.68M |
| August 13, 2025 | 3,721.67 | 3,796.67 | 3,775.41 | 3,858.33 | 3,656.67 | 1.82M |
| August 12, 2025 | 3,583.33 | 3,721.67 | 3,700.83 | 3,721.67 | 3,546.67 | 1.99M |
| August 08, 2025 | 3,670 | 3,685 | 3,664.36 | 3,733.33 | 3,646.67 | 1.57M |
| August 07, 2025 | 3,586.67 | 3,675 | 3,654.42 | 3,711.67 | 3,566.67 | 1.56M |
| August 06, 2025 | 3,563.33 | 3,556.67 | 3,536.75 | 3,598.33 | 3,535 | 956,700 |
| August 05, 2025 | 3,595 | 3,566.67 | 3,546.7 | 3,630 | 3,526.67 | 799,500 |
| August 04, 2025 | 3,466.67 | 3,556.67 | 3,536.75 | 3,573.33 | 3,460 | 859,200 |
| August 01, 2025 | 3,421.67 | 3,508.33 | 3,488.68 | 3,538.33 | 3,380 | 1.24M |
| July 31, 2025 | 3,426.67 | 3,423.33 | 3,404.16 | 3,443.33 | 3,393.33 | 894,900 |
| July 30, 2025 | 3,381.67 | 3,406.67 | 3,387.59 | 3,416.67 | 3,355 | 588,600 |
| July 29, 2025 | 3,386.67 | 3,401.67 | 3,382.62 | 3,401.67 | 3,353.33 | 689,100 |
| July 28, 2025 | 3,438.33 | 3,386.67 | 3,367.7 | 3,443.33 | 3,373.33 | 542,400 |
| July 25, 2025 | 3,481.67 | 3,435 | 3,415.76 | 3,530 | 3,420 | 1.33M |
| July 24, 2025 | 3,410 | 3,473.33 | 3,453.88 | 3,478.33 | 3,380 | 1.54M |
| July 23, 2025 | 3,330.33 | 3,368.33 | 3,349.47 | 3,370 | 3,300.33 | 1.3M |
| July 22, 2025 | 3,386.67 | 3,341.67 | 3,322.96 | 3,411.67 | 3,333.33 | 679,800 |
| July 18, 2025 | 3,408.33 | 3,381.67 | 3,362.73 | 3,421.67 | 3,358.33 | 948,600 |
| July 17, 2025 | 3,325 | 3,380 | 3,361.07 | 3,380 | 3,324.33 | 1.09M |
| July 16, 2025 | 3,271.33 | 3,320 | 3,301.41 | 3,340 | 3,255 | 1.9M |
| July 15, 2025 | 3,324.33 | 3,238 | 3,219.87 | 3,336.67 | 3,228.33 | 1.65M |
| July 14, 2025 | 3,333.33 | 3,319 | 3,300.41 | 3,365 | 3,293 | 3.86M |
| July 11, 2025 | 3,223.33 | 3,328.67 | 3,310.03 | 3,386.67 | 3,217 | 5.47M |
| July 10, 2025 | 3,284 | 3,239.67 | 3,221.53 | 3,303.67 | 3,223.33 | 5.37M |
| July 09, 2025 | 3,274 | 3,316 | 3,297.43 | 3,346.67 | 3,206.33 | 6.23M |
| July 08, 2025 | 3,333.33 | 3,324 | 3,305.39 | 3,370 | 3,272.67 | 3.64M |