3,570.00
+90(+2.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,570 | 3,570 | 3,570 | 3,590 | 3,520 | 82,000 |
| September 25, 2025 | 3,455 | 3,480 | 3,480 | 3,485 | 3,455 | 33,600 |
| September 24, 2025 | 3,415 | 3,465 | 3,465 | 3,465 | 3,395 | 33,400 |
| September 22, 2025 | 3,355 | 3,405 | 3,405 | 3,420 | 3,355 | 19,000 |
| September 19, 2025 | 3,315 | 3,355 | 3,355 | 3,360 | 3,315 | 47,200 |
| September 18, 2025 | 3,315 | 3,310 | 3,310 | 3,320 | 3,290 | 18,200 |
| September 17, 2025 | 3,330 | 3,310 | 3,310 | 3,330 | 3,290 | 18,400 |
| September 16, 2025 | 3,375 | 3,355 | 3,355 | 3,375 | 3,345 | 22,200 |
| September 12, 2025 | 3,400 | 3,375 | 3,375 | 3,410 | 3,375 | 29,200 |
| September 11, 2025 | 3,415 | 3,420 | 3,420 | 3,425 | 3,385 | 17,700 |
| September 10, 2025 | 3,410 | 3,405 | 3,405 | 3,435 | 3,385 | 17,900 |
| September 09, 2025 | 3,375 | 3,405 | 3,405 | 3,425 | 3,370 | 23,900 |
| September 08, 2025 | 3,365 | 3,375 | 3,375 | 3,400 | 3,350 | 22,900 |
| September 05, 2025 | 3,370 | 3,350 | 3,350 | 3,380 | 3,320 | 25,600 |
| September 04, 2025 | 3,340 | 3,370 | 3,370 | 3,390 | 3,330 | 17,200 |
| September 03, 2025 | 3,345 | 3,340 | 3,340 | 3,380 | 3,330 | 28,400 |
| September 02, 2025 | 3,310 | 3,310 | 3,310 | 3,335 | 3,300 | 17,300 |
| September 01, 2025 | 3,280 | 3,285 | 3,285 | 3,335 | 3,280 | 15,600 |
| August 29, 2025 | 3,270 | 3,275 | 3,275 | 3,305 | 3,270 | 14,700 |
| August 28, 2025 | 3,290 | 3,290 | 3,290 | 3,295 | 3,250 | 22,200 |
| August 27, 2025 | 3,280 | 3,290 | 3,290 | 3,335 | 3,280 | 30,100 |
| August 26, 2025 | 3,370 | 3,295 | 3,295 | 3,385 | 3,295 | 65,200 |
| August 25, 2025 | 3,400 | 3,370 | 3,370 | 3,420 | 3,370 | 17,900 |
| August 22, 2025 | 3,330 | 3,385 | 3,385 | 3,400 | 3,330 | 14,900 |
| August 21, 2025 | 3,335 | 3,350 | 3,350 | 3,360 | 3,310 | 14,800 |
| August 20, 2025 | 3,360 | 3,335 | 3,335 | 3,365 | 3,335 | 10,700 |
| August 19, 2025 | 3,390 | 3,355 | 3,355 | 3,390 | 3,355 | 16,800 |
| August 18, 2025 | 3,345 | 3,355 | 3,355 | 3,370 | 3,320 | 23,700 |
| August 15, 2025 | 3,290 | 3,320 | 3,320 | 3,330 | 3,285 | 18,500 |
| August 14, 2025 | 3,300 | 3,320 | 3,320 | 3,320 | 3,275 | 26,800 |
| August 13, 2025 | 3,355 | 3,350 | 3,350 | 3,370 | 3,315 | 22,100 |
| August 12, 2025 | 3,365 | 3,355 | 3,355 | 3,370 | 3,295 | 51,100 |
| August 08, 2025 | 3,425 | 3,380 | 3,380 | 3,435 | 3,375 | 39,300 |
| August 07, 2025 | 3,500 | 3,425 | 3,425 | 3,535 | 3,340 | 84,900 |
| August 06, 2025 | 3,200 | 3,290 | 3,290 | 3,290 | 3,180 | 39,500 |
| August 05, 2025 | 3,150 | 3,175 | 3,175 | 3,195 | 3,125 | 25,100 |
| August 04, 2025 | 3,110 | 3,145 | 3,145 | 3,155 | 3,110 | 15,100 |
| August 01, 2025 | 3,090 | 3,160 | 3,160 | 3,185 | 3,085 | 44,800 |
| July 31, 2025 | 3,045 | 3,080 | 3,080 | 3,085 | 3,045 | 14,800 |
| July 30, 2025 | 3,015 | 3,045 | 3,045 | 3,060 | 3,010 | 16,800 |
| July 29, 2025 | 3,015 | 3,025 | 3,025 | 3,050 | 3,010 | 15,900 |
| July 28, 2025 | 3,070 | 3,040 | 3,040 | 3,090 | 3,035 | 17,700 |
| July 25, 2025 | 3,070 | 3,070 | 3,070 | 3,085 | 3,020 | 16,600 |
| July 24, 2025 | 3,025 | 3,055 | 3,055 | 3,065 | 3,025 | 17,300 |
| July 23, 2025 | 3,030 | 3,040 | 3,040 | 3,045 | 3,000 | 30,400 |
| July 22, 2025 | 3,010 | 3,015 | 3,015 | 3,045 | 3,010 | 9,600 |
| July 18, 2025 | 3,065 | 3,035 | 3,035 | 3,065 | 3,020 | 17,000 |
| July 17, 2025 | 3,055 | 3,080 | 3,080 | 3,095 | 3,055 | 14,300 |
| July 16, 2025 | 3,140 | 3,075 | 3,075 | 3,140 | 3,075 | 23,900 |
| July 15, 2025 | 3,120 | 3,135 | 3,135 | 3,155 | 3,110 | 33,500 |
| July 14, 2025 | 3,070 | 3,105 | 3,105 | 3,115 | 3,070 | 24,100 |
| July 11, 2025 | 3,055 | 3,070 | 3,070 | 3,095 | 3,050 | 30,600 |
| July 10, 2025 | 3,055 | 3,055 | 3,055 | 3,065 | 3,010 | 35,200 |
| July 09, 2025 | 3,050 | 3,060 | 3,060 | 3,065 | 3,040 | 20,800 |
| July 08, 2025 | 3,030 | 3,025 | 3,025 | 3,030 | 2,994 | 25,200 |
| July 07, 2025 | 3,015 | 3,025 | 3,025 | 3,040 | 3,000 | 18,900 |
| July 04, 2025 | 2,975 | 3,015 | 3,015 | 3,020 | 2,971 | 30,100 |
| July 03, 2025 | 2,964 | 2,960 | 2,960 | 2,978 | 2,945 | 22,600 |
| July 02, 2025 | 2,943 | 2,964 | 2,964 | 2,980 | 2,935 | 25,700 |
| July 01, 2025 | 2,936 | 2,943 | 2,943 | 2,946 | 2,912 | 20,900 |