3,215.00
+85(+2.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,130 | 3,215 | 3,215 | 3,225 | 3,130 | 93,800 |
| September 25, 2025 | 3,125 | 3,135 | 3,135 | 3,145 | 3,105 | 41,500 |
| September 24, 2025 | 3,150 | 3,110 | 3,110 | 3,150 | 3,095 | 87,800 |
| September 22, 2025 | 3,175 | 3,140 | 3,140 | 3,185 | 3,130 | 76,300 |
| September 19, 2025 | 3,130 | 3,130 | 3,130 | 3,205 | 3,100 | 799,700 |
| September 18, 2025 | 3,155 | 3,140 | 3,140 | 3,160 | 3,115 | 54,000 |
| September 17, 2025 | 3,120 | 3,155 | 3,155 | 3,170 | 3,080 | 96,000 |
| September 16, 2025 | 3,080 | 3,120 | 3,120 | 3,150 | 3,070 | 92,000 |
| September 12, 2025 | 3,130 | 3,070 | 3,070 | 3,155 | 3,050 | 132,900 |
| September 11, 2025 | 3,140 | 3,155 | 3,155 | 3,185 | 3,130 | 51,000 |
| September 10, 2025 | 3,140 | 3,140 | 3,140 | 3,210 | 3,110 | 98,800 |
| September 09, 2025 | 3,175 | 3,145 | 3,145 | 3,210 | 3,130 | 58,000 |
| September 08, 2025 | 3,185 | 3,165 | 3,165 | 3,190 | 3,125 | 43,600 |
| September 05, 2025 | 3,140 | 3,160 | 3,160 | 3,175 | 3,090 | 59,400 |
| September 04, 2025 | 3,100 | 3,120 | 3,120 | 3,145 | 3,080 | 42,000 |
| September 03, 2025 | 3,160 | 3,100 | 3,100 | 3,165 | 3,085 | 67,500 |
| September 02, 2025 | 3,160 | 3,135 | 3,135 | 3,175 | 3,115 | 51,300 |
| September 01, 2025 | 3,100 | 3,135 | 3,135 | 3,175 | 3,100 | 76,200 |
| August 29, 2025 | 3,095 | 3,115 | 3,115 | 3,135 | 3,085 | 52,200 |
| August 28, 2025 | 3,100 | 3,120 | 3,120 | 3,120 | 3,075 | 36,900 |
| August 27, 2025 | 3,085 | 3,090 | 3,090 | 3,135 | 3,075 | 64,200 |
| August 26, 2025 | 3,090 | 3,080 | 3,080 | 3,125 | 3,055 | 39,300 |
| August 25, 2025 | 3,140 | 3,085 | 3,085 | 3,145 | 3,060 | 64,300 |
| August 22, 2025 | 3,110 | 3,100 | 3,100 | 3,130 | 3,085 | 46,600 |
| August 21, 2025 | 3,115 | 3,080 | 3,080 | 3,125 | 3,050 | 37,400 |
| August 20, 2025 | 3,075 | 3,100 | 3,100 | 3,120 | 3,040 | 71,600 |
| August 19, 2025 | 3,065 | 3,110 | 3,110 | 3,150 | 3,065 | 98,200 |
| August 18, 2025 | 3,055 | 3,055 | 3,055 | 3,100 | 3,030 | 75,100 |
| August 15, 2025 | 3,040 | 3,055 | 3,055 | 3,075 | 3,005 | 60,800 |
| August 14, 2025 | 3,000 | 3,040 | 3,040 | 3,055 | 2,997 | 69,200 |
| August 13, 2025 | 3,010 | 3,065 | 3,065 | 3,100 | 2,975 | 110,200 |
| August 12, 2025 | 3,020 | 2,978 | 2,978 | 3,050 | 2,965 | 150,400 |
| August 08, 2025 | 3,010 | 3,010 | 3,010 | 3,055 | 2,935 | 150,700 |
| August 07, 2025 | 3,145 | 3,010 | 3,010 | 3,225 | 2,994 | 324,200 |
| August 06, 2025 | 2,762 | 2,852 | 2,852 | 2,860 | 2,760 | 118,600 |
| August 05, 2025 | 2,738 | 2,778 | 2,778 | 2,787 | 2,716 | 115,300 |
| August 04, 2025 | 2,628 | 2,698 | 2,698 | 2,698 | 2,625 | 111,600 |
| August 01, 2025 | 2,600 | 2,640 | 2,640 | 2,655 | 2,590 | 79,600 |
| July 31, 2025 | 2,540 | 2,584 | 2,584 | 2,599 | 2,540 | 61,400 |
| July 30, 2025 | 2,505 | 2,529 | 2,529 | 2,539 | 2,500 | 47,600 |
| July 29, 2025 | 2,525 | 2,514 | 2,514 | 2,525 | 2,493 | 44,000 |
| July 28, 2025 | 2,625 | 2,526 | 2,526 | 2,625 | 2,526 | 63,800 |
| July 25, 2025 | 2,587 | 2,595 | 2,595 | 2,608 | 2,540 | 78,700 |
| July 24, 2025 | 2,549 | 2,566 | 2,566 | 2,567 | 2,534 | 52,200 |
| July 23, 2025 | 2,574 | 2,542 | 2,542 | 2,579 | 2,520 | 52,600 |
| July 22, 2025 | 2,530 | 2,543 | 2,543 | 2,571 | 2,501 | 46,200 |
| July 18, 2025 | 2,513 | 2,537 | 2,537 | 2,558 | 2,509 | 47,100 |
| July 17, 2025 | 2,490 | 2,503 | 2,503 | 2,517 | 2,485 | 34,000 |
| July 16, 2025 | 2,503 | 2,501 | 2,501 | 2,526 | 2,491 | 28,100 |
| July 15, 2025 | 2,528 | 2,503 | 2,503 | 2,528 | 2,491 | 34,400 |
| July 14, 2025 | 2,484 | 2,507 | 2,507 | 2,531 | 2,471 | 52,400 |
| July 11, 2025 | 2,520 | 2,490 | 2,490 | 2,562 | 2,490 | 51,300 |
| July 10, 2025 | 2,576 | 2,520 | 2,520 | 2,592 | 2,520 | 61,400 |
| July 09, 2025 | 2,514 | 2,552 | 2,552 | 2,555 | 2,511 | 45,500 |
| July 08, 2025 | 2,502 | 2,523 | 2,523 | 2,523 | 2,487 | 56,200 |
| July 07, 2025 | 2,555 | 2,512 | 2,512 | 2,563 | 2,472 | 82,000 |
| July 04, 2025 | 2,563 | 2,537 | 2,537 | 2,566 | 2,523 | 75,200 |
| July 03, 2025 | 2,565 | 2,556 | 2,556 | 2,615 | 2,525 | 139,200 |
| July 02, 2025 | 2,475 | 2,547 | 2,547 | 2,560 | 2,468 | 126,000 |
| July 01, 2025 | 2,466 | 2,480 | 2,480 | 2,529 | 2,459 | 87,300 |