3,782.00
+46(+1.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,772 | 3,782 | 3,782 | 3,788 | 3,734 | 489,200 |
| September 25, 2025 | 3,724 | 3,736 | 3,736 | 3,742 | 3,710 | 472,700 |
| September 24, 2025 | 3,759 | 3,693 | 3,693 | 3,760 | 3,678 | 461,300 |
| September 22, 2025 | 3,710 | 3,702 | 3,702 | 3,719 | 3,691 | 505,600 |
| September 19, 2025 | 3,778 | 3,667 | 3,667 | 3,799 | 3,667 | 1.77M |
| September 18, 2025 | 3,745 | 3,741 | 3,741 | 3,750 | 3,697 | 358,600 |
| September 17, 2025 | 3,732 | 3,736 | 3,736 | 3,753 | 3,712 | 505,800 |
| September 16, 2025 | 3,783 | 3,752 | 3,752 | 3,787 | 3,748 | 410,700 |
| September 12, 2025 | 3,836 | 3,787 | 3,787 | 3,836 | 3,765 | 698,700 |
| September 11, 2025 | 3,758 | 3,775 | 3,775 | 3,791 | 3,751 | 558,200 |
| September 10, 2025 | 3,782 | 3,770 | 3,770 | 3,782 | 3,743 | 493,500 |
| September 09, 2025 | 3,750 | 3,758 | 3,758 | 3,795 | 3,737 | 398,500 |
| September 08, 2025 | 3,742 | 3,749 | 3,749 | 3,752 | 3,720 | 502,600 |
| September 05, 2025 | 3,740 | 3,720 | 3,720 | 3,743 | 3,699 | 443,800 |
| September 04, 2025 | 3,741 | 3,748 | 3,748 | 3,750 | 3,717 | 378,900 |
| September 03, 2025 | 3,730 | 3,730 | 3,730 | 3,730 | 3,698 | 477,600 |
| September 02, 2025 | 3,728 | 3,731 | 3,731 | 3,734 | 3,692 | 419,500 |
| September 01, 2025 | 3,670 | 3,710 | 3,710 | 3,718 | 3,660 | 432,200 |
| August 29, 2025 | 3,692 | 3,713 | 3,713 | 3,715 | 3,680 | 435,100 |
| August 28, 2025 | 3,674 | 3,692 | 3,692 | 3,704 | 3,658 | 490,000 |
| August 27, 2025 | 3,639 | 3,670 | 3,670 | 3,686 | 3,633 | 344,600 |
| August 26, 2025 | 3,662 | 3,625 | 3,625 | 3,662 | 3,598 | 464,200 |
| August 25, 2025 | 3,700 | 3,644 | 3,644 | 3,725 | 3,635 | 394,100 |
| August 22, 2025 | 3,652 | 3,706 | 3,706 | 3,706 | 3,648 | 368,300 |
| August 21, 2025 | 3,703 | 3,676 | 3,676 | 3,703 | 3,666 | 364,100 |
| August 20, 2025 | 3,727 | 3,705 | 3,705 | 3,740 | 3,684 | 603,200 |
| August 19, 2025 | 3,666 | 3,694 | 3,694 | 3,694 | 3,660 | 419,000 |
| August 18, 2025 | 3,640 | 3,671 | 3,671 | 3,693 | 3,635 | 474,700 |
| August 15, 2025 | 3,650 | 3,656 | 3,656 | 3,662 | 3,634 | 640,300 |
| August 14, 2025 | 3,669 | 3,649 | 3,649 | 3,684 | 3,625 | 472,700 |
| August 13, 2025 | 3,690 | 3,697 | 3,697 | 3,730 | 3,656 | 712,700 |
| August 12, 2025 | 3,639 | 3,691 | 3,691 | 3,714 | 3,603 | 717,700 |
| August 08, 2025 | 3,649 | 3,638 | 3,638 | 3,649 | 3,572 | 1.05M |
| August 07, 2025 | 3,607 | 3,579 | 3,579 | 3,688 | 3,552 | 870,900 |
| August 06, 2025 | 3,554 | 3,596 | 3,596 | 3,612 | 3,535 | 570,800 |
| August 05, 2025 | 3,522 | 3,540 | 3,540 | 3,541 | 3,504 | 496,900 |
| August 04, 2025 | 3,500 | 3,522 | 3,522 | 3,524 | 3,482 | 548,000 |
| August 01, 2025 | 3,465 | 3,555 | 3,555 | 3,581 | 3,451 | 792,500 |
| July 31, 2025 | 3,450 | 3,471 | 3,471 | 3,475 | 3,440 | 879,200 |
| July 30, 2025 | 3,413 | 3,441 | 3,441 | 3,442 | 3,411 | 510,300 |
| July 29, 2025 | 3,406 | 3,423 | 3,423 | 3,447 | 3,395 | 501,900 |
| July 28, 2025 | 3,466 | 3,430 | 3,430 | 3,480 | 3,429 | 562,900 |
| July 25, 2025 | 3,500 | 3,462 | 3,462 | 3,500 | 3,448 | 378,900 |
| July 24, 2025 | 3,495 | 3,464 | 3,464 | 3,495 | 3,456 | 442,900 |
| July 23, 2025 | 3,447 | 3,456 | 3,456 | 3,476 | 3,438 | 503,400 |
| July 22, 2025 | 3,414 | 3,431 | 3,431 | 3,447 | 3,406 | 327,200 |
| July 18, 2025 | 3,500 | 3,424 | 3,424 | 3,500 | 3,423 | 362,800 |
| July 17, 2025 | 3,432 | 3,461 | 3,461 | 3,479 | 3,432 | 354,700 |
| July 16, 2025 | 3,397 | 3,444 | 3,444 | 3,458 | 3,383 | 483,500 |
| July 15, 2025 | 3,415 | 3,421 | 3,421 | 3,435 | 3,397 | 483,600 |
| July 14, 2025 | 3,390 | 3,421 | 3,421 | 3,421 | 3,378 | 374,300 |
| July 11, 2025 | 3,420 | 3,399 | 3,399 | 3,437 | 3,399 | 655,800 |
| July 10, 2025 | 3,422 | 3,407 | 3,407 | 3,430 | 3,396 | 683,700 |
| July 09, 2025 | 3,375 | 3,437 | 3,437 | 3,449 | 3,375 | 873,000 |
| July 08, 2025 | 3,289 | 3,305 | 3,305 | 3,314 | 3,278 | 624,700 |
| July 07, 2025 | 3,318 | 3,310 | 3,310 | 3,330 | 3,305 | 277,100 |
| July 04, 2025 | 3,280 | 3,308 | 3,308 | 3,312 | 3,278 | 444,200 |
| July 03, 2025 | 3,315 | 3,279 | 3,279 | 3,325 | 3,269 | 744,800 |
| July 02, 2025 | 3,293 | 3,335 | 3,335 | 3,335 | 3,293 | 396,900 |
| July 01, 2025 | 3,338 | 3,311 | 3,311 | 3,344 | 3,307 | 400,200 |