2,882.00
+48(+1.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 2,835 | 2,882 | 2,882 | 2,882 | 2,835 | 56,400 |
| October 02, 2025 | 2,890 | 2,834 | 2,834 | 2,890 | 2,834 | 71,300 |
| October 01, 2025 | 2,910 | 2,870 | 2,870 | 2,921 | 2,870 | 98,200 |
| September 30, 2025 | 2,960 | 2,934 | 2,934 | 2,962 | 2,932 | 95,400 |
| September 29, 2025 | 3,035 | 2,954 | 2,954 | 3,040 | 2,954 | 215,900 |
| September 26, 2025 | 3,175 | 3,170 | 3,060 | 3,185 | 3,165 | 73,900 |
| September 25, 2025 | 3,220 | 3,185 | 3,074.48 | 3,220 | 3,165 | 103,800 |
| September 24, 2025 | 3,230 | 3,205 | 3,093.79 | 3,230 | 3,195 | 79,900 |
| September 22, 2025 | 3,195 | 3,220 | 3,108.26 | 3,225 | 3,180 | 83,700 |
| September 19, 2025 | 3,155 | 3,160 | 3,050.35 | 3,180 | 3,150 | 59,400 |
| September 18, 2025 | 3,180 | 3,150 | 3,040.69 | 3,185 | 3,145 | 64,100 |
| September 17, 2025 | 3,210 | 3,165 | 3,055.17 | 3,215 | 3,165 | 66,800 |
| September 16, 2025 | 3,200 | 3,210 | 3,098.61 | 3,220 | 3,180 | 86,600 |
| September 12, 2025 | 3,225 | 3,205 | 3,205 | 3,230 | 3,200 | 50,200 |
| September 11, 2025 | 3,245 | 3,215 | 3,215 | 3,250 | 3,210 | 95,600 |
| September 10, 2025 | 3,255 | 3,240 | 3,240 | 3,260 | 3,235 | 46,700 |
| September 09, 2025 | 3,290 | 3,250 | 3,250 | 3,295 | 3,245 | 143,200 |
| September 08, 2025 | 3,310 | 3,290 | 3,290 | 3,310 | 3,275 | 90,700 |
| September 05, 2025 | 3,320 | 3,305 | 3,305 | 3,325 | 3,290 | 110,900 |
| September 04, 2025 | 3,315 | 3,315 | 3,315 | 3,320 | 3,295 | 30,800 |
| September 03, 2025 | 3,300 | 3,300 | 3,300 | 3,320 | 3,275 | 54,800 |
| September 02, 2025 | 3,280 | 3,310 | 3,310 | 3,310 | 3,265 | 42,200 |
| September 01, 2025 | 3,285 | 3,265 | 3,265 | 3,285 | 3,260 | 58,800 |
| August 29, 2025 | 3,330 | 3,285 | 3,285 | 3,330 | 3,280 | 80,500 |
| August 28, 2025 | 3,335 | 3,330 | 3,330 | 3,340 | 3,280 | 57,100 |
| August 27, 2025 | 3,330 | 3,320 | 3,320 | 3,330 | 3,290 | 38,700 |
| August 26, 2025 | 3,370 | 3,330 | 3,330 | 3,370 | 3,305 | 92,000 |
| August 25, 2025 | 3,395 | 3,370 | 3,370 | 3,395 | 3,355 | 30,700 |
| August 22, 2025 | 3,380 | 3,385 | 3,385 | 3,390 | 3,350 | 35,000 |
| August 21, 2025 | 3,340 | 3,365 | 3,365 | 3,365 | 3,325 | 26,400 |
| August 20, 2025 | 3,315 | 3,340 | 3,340 | 3,345 | 3,285 | 42,000 |
| August 19, 2025 | 3,355 | 3,320 | 3,320 | 3,370 | 3,290 | 60,300 |
| August 18, 2025 | 3,350 | 3,330 | 3,330 | 3,350 | 3,290 | 44,800 |
| August 15, 2025 | 3,270 | 3,315 | 3,315 | 3,325 | 3,245 | 49,300 |
| August 14, 2025 | 3,230 | 3,265 | 3,265 | 3,265 | 3,195 | 44,000 |
| August 13, 2025 | 3,220 | 3,230 | 3,230 | 3,235 | 3,165 | 69,100 |
| August 12, 2025 | 3,285 | 3,210 | 3,210 | 3,285 | 3,210 | 103,300 |
| August 08, 2025 | 3,275 | 3,275 | 3,275 | 3,300 | 3,235 | 52,900 |
| August 07, 2025 | 3,185 | 3,275 | 3,275 | 3,275 | 3,160 | 43,300 |
| August 06, 2025 | 3,165 | 3,185 | 3,185 | 3,185 | 3,135 | 33,600 |
| August 05, 2025 | 3,065 | 3,165 | 3,165 | 3,175 | 3,055 | 47,000 |
| August 04, 2025 | 3,020 | 3,055 | 3,055 | 3,055 | 3,015 | 38,400 |
| August 01, 2025 | 3,000 | 3,040 | 3,040 | 3,050 | 3,000 | 37,200 |
| July 31, 2025 | 2,986 | 3,000 | 3,000 | 3,010 | 2,983 | 26,000 |
| July 30, 2025 | 3,005 | 2,982 | 2,982 | 3,025 | 2,974 | 96,300 |
| July 29, 2025 | 3,045 | 3,010 | 3,010 | 3,045 | 3,000 | 65,000 |
| July 28, 2025 | 3,000 | 3,005 | 3,005 | 3,015 | 2,980 | 49,800 |
| July 25, 2025 | 2,995 | 2,983 | 2,983 | 3,020 | 2,978 | 92,400 |
| July 24, 2025 | 2,996 | 2,995 | 2,995 | 3,015 | 2,985 | 53,400 |
| July 23, 2025 | 2,985 | 3,005 | 3,005 | 3,010 | 2,969 | 34,600 |
| July 22, 2025 | 2,986 | 2,985 | 2,985 | 2,990 | 2,978 | 16,200 |
| July 18, 2025 | 2,994 | 2,987 | 2,987 | 2,994 | 2,981 | 17,000 |
| July 17, 2025 | 2,992 | 2,978 | 2,978 | 2,992 | 2,976 | 9,300 |
| July 16, 2025 | 2,998 | 2,975 | 2,975 | 3,000 | 2,975 | 12,000 |
| July 15, 2025 | 2,987 | 2,989 | 2,989 | 2,996 | 2,969 | 21,100 |
| July 14, 2025 | 2,960 | 2,976 | 2,976 | 2,989 | 2,960 | 74,900 |
| July 11, 2025 | 2,972 | 2,977 | 2,977 | 2,979 | 2,962 | 20,000 |
| July 10, 2025 | 2,959 | 2,972 | 2,972 | 2,972 | 2,958 | 24,300 |
| July 09, 2025 | 2,987 | 2,960 | 2,960 | 2,987 | 2,956 | 41,100 |
| July 08, 2025 | 2,995 | 2,974 | 2,974 | 3,005 | 2,960 | 51,000 |