3,604.00
+67(+1.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,537 | 3,604 | 3,604 | 3,605 | 3,532 | 479,000 |
| September 25, 2025 | 3,549 | 3,537 | 3,537 | 3,561 | 3,526 | 275,500 |
| September 24, 2025 | 3,531 | 3,532 | 3,532 | 3,562 | 3,526 | 321,400 |
| September 22, 2025 | 3,544 | 3,568 | 3,568 | 3,591 | 3,540 | 259,500 |
| September 19, 2025 | 3,544 | 3,531 | 3,531 | 3,578 | 3,531 | 382,400 |
| September 18, 2025 | 3,564 | 3,553 | 3,553 | 3,569 | 3,528 | 251,400 |
| September 17, 2025 | 3,564 | 3,553 | 3,553 | 3,569 | 3,528 | 251,400 |
| September 16, 2025 | 3,580 | 3,548 | 3,548 | 3,601 | 3,536 | 268,300 |
| September 12, 2025 | 3,580 | 3,528 | 3,528 | 3,580 | 3,507 | 199,700 |
| September 11, 2025 | 3,580 | 3,528 | 3,528 | 3,580 | 3,507 | 199,700 |
| September 10, 2025 | 3,537 | 3,544 | 3,544 | 3,558 | 3,529 | 208,100 |
| September 09, 2025 | 3,580 | 3,537 | 3,537 | 3,609 | 3,531 | 286,100 |
| September 08, 2025 | 3,565 | 3,558 | 3,558 | 3,589 | 3,546 | 299,700 |
| September 05, 2025 | 3,540 | 3,565 | 3,565 | 3,570 | 3,508 | 351,600 |
| September 04, 2025 | 3,455 | 3,544 | 3,544 | 3,562 | 3,425 | 442,900 |
| September 03, 2025 | 3,445 | 3,460 | 3,460 | 3,469 | 3,427 | 334,400 |
| September 02, 2025 | 3,423 | 3,451 | 3,451 | 3,461 | 3,409 | 384,800 |
| September 01, 2025 | 3,320 | 3,406 | 3,406 | 3,406 | 3,316 | 491,900 |
| August 29, 2025 | 3,295 | 3,299 | 3,299 | 3,323 | 3,272 | 487,700 |
| August 28, 2025 | 3,293 | 3,295 | 3,295 | 3,307 | 3,281 | 198,500 |
| August 27, 2025 | 3,281 | 3,293 | 3,293 | 3,315 | 3,275 | 251,500 |
| August 26, 2025 | 3,303 | 3,281 | 3,281 | 3,311 | 3,265 | 415,100 |
| August 25, 2025 | 3,343 | 3,303 | 3,303 | 3,348 | 3,289 | 297,600 |
| August 22, 2025 | 3,298 | 3,366 | 3,366 | 3,369 | 3,294 | 359,300 |
| August 21, 2025 | 3,325 | 3,285 | 3,285 | 3,325 | 3,277 | 175,100 |
| August 20, 2025 | 3,286 | 3,310 | 3,310 | 3,320 | 3,281 | 363,600 |
| August 19, 2025 | 3,234 | 3,264 | 3,264 | 3,264 | 3,224 | 430,000 |
| August 18, 2025 | 3,250 | 3,238 | 3,243 | 3,278 | 3,238 | 326,900 |
| August 15, 2025 | 3,216 | 3,255 | 3,255 | 3,260 | 3,198 | 370,700 |
| August 14, 2025 | 3,251 | 3,235 | 3,235 | 3,270 | 3,217 | 383,000 |
| August 13, 2025 | 3,201 | 3,251 | 3,251 | 3,251 | 3,185 | 556,100 |
| August 12, 2025 | 3,300 | 3,252 | 3,252 | 3,314 | 3,215 | 643,700 |
| August 08, 2025 | 3,342 | 3,264 | 3,264 | 3,416 | 3,208 | 1.27M |
| August 07, 2025 | 3,331 | 3,342 | 3,342 | 3,358 | 3,320 | 271,300 |
| August 06, 2025 | 3,332 | 3,340 | 3,340 | 3,344 | 3,320 | 223,500 |
| August 05, 2025 | 3,318 | 3,320 | 3,320 | 3,356 | 3,295 | 247,700 |
| August 04, 2025 | 3,300 | 3,318 | 3,318 | 3,339 | 3,293 | 265,400 |
| August 01, 2025 | 3,296 | 3,319 | 3,319 | 3,323 | 3,293 | 185,700 |
| July 31, 2025 | 3,257 | 3,286 | 3,286 | 3,286 | 3,253 | 218,800 |
| July 30, 2025 | 3,240 | 3,257 | 3,257 | 3,257 | 3,224 | 214,300 |
| July 29, 2025 | 3,258 | 3,221 | 3,221 | 3,276 | 3,206 | 337,400 |
| July 28, 2025 | 3,272 | 3,263 | 3,263 | 3,296 | 3,263 | 195,900 |
| July 25, 2025 | 3,296 | 3,272 | 3,272 | 3,310 | 3,266 | 468,200 |
| July 24, 2025 | 3,270 | 3,270 | 3,270 | 3,301 | 3,259 | 336,500 |
| July 23, 2025 | 3,250 | 3,262 | 3,262 | 3,285 | 3,233 | 403,500 |
| July 22, 2025 | 3,292 | 3,239 | 3,239 | 3,320 | 3,229 | 369,900 |
| July 18, 2025 | 3,285 | 3,281 | 3,281 | 3,303 | 3,261 | 303,900 |
| July 17, 2025 | 3,325 | 3,283 | 3,283 | 3,325 | 3,266 | 348,900 |
| July 16, 2025 | 3,353 | 3,340 | 3,340 | 3,363 | 3,329 | 279,600 |
| July 15, 2025 | 3,327 | 3,354 | 3,354 | 3,375 | 3,321 | 211,400 |
| July 14, 2025 | 3,294 | 3,322 | 3,322 | 3,342 | 3,290 | 213,400 |
| July 11, 2025 | 3,326 | 3,286 | 3,286 | 3,355 | 3,283 | 254,700 |
| July 10, 2025 | 3,319 | 3,294 | 3,294 | 3,331 | 3,285 | 316,600 |
| July 09, 2025 | 3,325 | 3,321 | 3,321 | 3,331 | 3,296 | 275,600 |
| July 08, 2025 | 3,343 | 3,341 | 3,341 | 3,358 | 3,293 | 294,600 |
| July 07, 2025 | 3,365 | 3,321 | 3,321 | 3,373 | 3,307 | 200,000 |
| July 04, 2025 | 3,332 | 3,344 | 3,344 | 3,347 | 3,320 | 222,600 |
| July 03, 2025 | 3,400 | 3,340 | 3,340 | 3,414 | 3,330 | 393,200 |
| July 02, 2025 | 3,261 | 3,386 | 3,386 | 3,397 | 3,261 | 781,300 |
| July 01, 2025 | 3,237 | 3,259 | 3,259 | 3,290 | 3,228 | 346,100 |