3,165.00
+35(+1.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,130 | 3,165 | 3,165 | 3,165 | 3,130 | 40,600 |
| September 25, 2025 | 3,125 | 3,130 | 3,130 | 3,145 | 3,115 | 31,300 |
| September 24, 2025 | 3,110 | 3,110 | 3,110 | 3,135 | 3,110 | 23,600 |
| September 22, 2025 | 3,090 | 3,095 | 3,095 | 3,120 | 3,090 | 21,900 |
| September 19, 2025 | 3,130 | 3,110 | 3,110 | 3,140 | 3,095 | 50,800 |
| September 18, 2025 | 3,145 | 3,130 | 3,130 | 3,145 | 3,100 | 28,900 |
| September 17, 2025 | 3,130 | 3,135 | 3,135 | 3,150 | 3,120 | 28,900 |
| September 16, 2025 | 3,105 | 3,135 | 3,135 | 3,160 | 3,105 | 36,800 |
| September 12, 2025 | 3,110 | 3,095 | 3,095 | 3,115 | 3,080 | 43,100 |
| September 11, 2025 | 3,075 | 3,120 | 3,120 | 3,120 | 3,070 | 38,800 |
| September 10, 2025 | 3,060 | 3,080 | 3,080 | 3,095 | 3,055 | 19,000 |
| September 09, 2025 | 3,065 | 3,060 | 3,060 | 3,080 | 3,050 | 20,600 |
| September 08, 2025 | 3,035 | 3,060 | 3,060 | 3,065 | 3,035 | 16,800 |
| September 05, 2025 | 3,025 | 3,030 | 3,030 | 3,040 | 3,015 | 19,800 |
| September 04, 2025 | 3,025 | 3,035 | 3,035 | 3,035 | 3,005 | 17,100 |
| September 03, 2025 | 3,010 | 3,025 | 3,025 | 3,035 | 3,010 | 28,900 |
| September 02, 2025 | 3,030 | 3,015 | 3,015 | 3,030 | 3,015 | 20,800 |
| September 01, 2025 | 2,999 | 3,020 | 3,020 | 3,030 | 2,989 | 23,000 |
| August 29, 2025 | 2,995 | 2,994 | 2,994 | 2,997 | 2,975 | 25,300 |
| August 28, 2025 | 2,975 | 2,987 | 2,987 | 2,998 | 2,968 | 21,600 |
| August 27, 2025 | 2,988 | 2,983 | 2,983 | 2,991 | 2,972 | 38,500 |
| August 26, 2025 | 3,005 | 2,992 | 2,992 | 3,005 | 2,984 | 29,100 |
| August 25, 2025 | 3,025 | 3,010 | 3,010 | 3,025 | 2,999 | 27,900 |
| August 22, 2025 | 3,030 | 3,030 | 3,030 | 3,030 | 3,005 | 15,600 |
| August 21, 2025 | 3,030 | 3,020 | 3,020 | 3,030 | 3,010 | 21,300 |
| August 20, 2025 | 3,050 | 3,035 | 3,035 | 3,070 | 3,035 | 26,100 |
| August 19, 2025 | 3,020 | 3,040 | 3,040 | 3,045 | 3,010 | 24,100 |
| August 18, 2025 | 3,000 | 3,030 | 3,030 | 3,040 | 3,000 | 26,500 |
| August 15, 2025 | 3,010 | 3,005 | 3,005 | 3,015 | 2,988 | 40,000 |
| August 14, 2025 | 3,005 | 3,020 | 3,020 | 3,035 | 3,005 | 29,600 |
| August 13, 2025 | 3,025 | 3,035 | 3,035 | 3,045 | 2,995 | 31,700 |
| August 12, 2025 | 3,020 | 3,020 | 3,020 | 3,045 | 3,000 | 47,700 |
| August 08, 2025 | 3,030 | 3,025 | 3,025 | 3,030 | 2,976 | 42,700 |
| August 07, 2025 | 3,095 | 3,065 | 3,065 | 3,095 | 3,010 | 30,400 |
| August 06, 2025 | 3,075 | 3,095 | 3,095 | 3,100 | 3,055 | 15,300 |
| August 05, 2025 | 3,080 | 3,065 | 3,065 | 3,095 | 3,055 | 19,600 |
| August 04, 2025 | 3,065 | 3,065 | 3,065 | 3,085 | 3,050 | 17,100 |
| August 01, 2025 | 3,035 | 3,090 | 3,090 | 3,100 | 3,035 | 39,900 |
| July 31, 2025 | 3,015 | 3,035 | 3,035 | 3,045 | 3,015 | 25,100 |
| July 30, 2025 | 2,963 | 3,015 | 3,015 | 3,025 | 2,963 | 33,100 |
| July 29, 2025 | 2,980 | 2,972 | 2,972 | 2,982 | 2,965 | 19,900 |
| July 28, 2025 | 2,977 | 2,987 | 2,987 | 3,000 | 2,973 | 25,400 |
| July 25, 2025 | 2,985 | 2,976 | 2,976 | 2,985 | 2,962 | 47,700 |
| July 24, 2025 | 2,948 | 2,968 | 2,968 | 2,980 | 2,948 | 29,700 |
| July 23, 2025 | 2,936 | 2,928 | 2,928 | 2,936 | 2,899 | 51,700 |
| July 22, 2025 | 2,930 | 2,920 | 2,920 | 2,937 | 2,917 | 42,900 |
| July 18, 2025 | 2,894 | 2,927 | 2,927 | 2,932 | 2,892 | 32,100 |
| July 17, 2025 | 2,892 | 2,895 | 2,895 | 2,901 | 2,876 | 23,700 |
| July 16, 2025 | 2,896 | 2,900 | 2,900 | 2,913 | 2,888 | 22,300 |
| July 15, 2025 | 2,913 | 2,896 | 2,896 | 2,913 | 2,887 | 16,900 |
| July 14, 2025 | 2,892 | 2,887 | 2,887 | 2,908 | 2,875 | 23,300 |
| July 11, 2025 | 2,885 | 2,881 | 2,881 | 2,916 | 2,880 | 15,300 |
| July 10, 2025 | 2,902 | 2,882 | 2,882 | 2,902 | 2,871 | 37,800 |
| July 09, 2025 | 2,910 | 2,906 | 2,906 | 2,923 | 2,903 | 26,300 |
| July 08, 2025 | 2,922 | 2,912 | 2,912 | 2,922 | 2,896 | 37,400 |
| July 07, 2025 | 2,915 | 2,922 | 2,922 | 2,935 | 2,915 | 17,200 |
| July 04, 2025 | 2,936 | 2,928 | 2,928 | 2,942 | 2,928 | 10,900 |
| July 03, 2025 | 2,944 | 2,937 | 2,937 | 2,960 | 2,928 | 21,100 |
| July 02, 2025 | 2,927 | 2,961 | 2,961 | 2,963 | 2,925 | 31,300 |
| July 01, 2025 | 2,982 | 2,942 | 2,942 | 2,992 | 2,942 | 40,900 |