3,538.00
-65(-1.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,571 | 3,538 | 3,538 | 3,581 | 3,519 | 508,200 |
| September 25, 2025 | 3,611 | 3,603 | 3,603 | 3,640 | 3,602 | 298,000 |
| September 24, 2025 | 3,720 | 3,610 | 3,610 | 3,733 | 3,610 | 324,700 |
| September 22, 2025 | 3,692 | 3,720 | 3,720 | 3,748 | 3,692 | 382,000 |
| September 19, 2025 | 3,777 | 3,714 | 3,714 | 3,805 | 3,697 | 636,200 |
| September 18, 2025 | 3,710 | 3,807 | 3,807 | 3,827 | 3,710 | 397,300 |
| September 17, 2025 | 3,700 | 3,683 | 3,683 | 3,714 | 3,645 | 397,300 |
| September 16, 2025 | 3,699 | 3,719 | 3,719 | 3,737 | 3,682 | 428,100 |
| September 12, 2025 | 3,706 | 3,692 | 3,692 | 3,748 | 3,680 | 433,800 |
| September 11, 2025 | 3,706 | 3,692 | 3,692 | 3,748 | 3,680 | 452,000 |
| September 10, 2025 | 3,595 | 3,607 | 3,607 | 3,622 | 3,571 | 219,400 |
| September 09, 2025 | 3,588 | 3,594 | 3,594 | 3,615 | 3,572 | 353,000 |
| September 08, 2025 | 3,522 | 3,533 | 3,533 | 3,549 | 3,509 | 350,200 |
| September 05, 2025 | 3,490 | 3,472 | 3,472 | 3,512 | 3,468 | 261,800 |
| September 04, 2025 | 3,487 | 3,511 | 3,511 | 3,511 | 3,464 | 231,400 |
| September 03, 2025 | 3,480 | 3,483 | 3,483 | 3,502 | 3,458 | 395,500 |
| September 02, 2025 | 3,508 | 3,495 | 3,495 | 3,519 | 3,492 | 279,600 |
| September 01, 2025 | 3,495 | 3,518 | 3,518 | 3,558 | 3,490 | 279,500 |
| August 29, 2025 | 3,518 | 3,505 | 3,505 | 3,530 | 3,484 | 318,100 |
| August 28, 2025 | 3,511 | 3,515 | 3,515 | 3,528 | 3,491 | 400,400 |
| August 27, 2025 | 3,505 | 3,518 | 3,518 | 3,550 | 3,505 | 311,100 |
| August 26, 2025 | 3,524 | 3,558 | 3,558 | 3,571 | 3,495 | 351,400 |
| August 25, 2025 | 3,530 | 3,516 | 3,516 | 3,550 | 3,516 | 260,300 |
| August 22, 2025 | 3,525 | 3,559 | 3,559 | 3,559 | 3,493 | 357,600 |
| August 21, 2025 | 3,570 | 3,556 | 3,556 | 3,570 | 3,538 | 277,500 |
| August 20, 2025 | 3,572 | 3,596 | 3,596 | 3,600 | 3,540 | 276,800 |
| August 19, 2025 | 3,609 | 3,580 | 3,580 | 3,625 | 3,560 | 294,200 |
| August 18, 2025 | 3,551 | 3,599 | 3,599 | 3,603 | 3,538 | 354,000 |
| August 15, 2025 | 3,559 | 3,547 | 3,547 | 3,570 | 3,518 | 248,100 |
| August 14, 2025 | 3,587 | 3,544 | 3,544 | 3,608 | 3,518 | 299,300 |
| August 13, 2025 | 3,560 | 3,608 | 3,608 | 3,629 | 3,549 | 531,300 |
| August 12, 2025 | 3,519 | 3,542 | 3,542 | 3,578 | 3,507 | 440,700 |
| August 08, 2025 | 3,504 | 3,531 | 3,531 | 3,563 | 3,501 | 397,100 |
| August 07, 2025 | 3,531 | 3,501 | 3,501 | 3,537 | 3,478 | 543,500 |
| August 06, 2025 | 3,710 | 3,567 | 3,567 | 3,715 | 3,567 | 693,000 |
| August 05, 2025 | 3,658 | 3,714 | 3,714 | 3,749 | 3,650 | 569,100 |
| August 04, 2025 | 3,523 | 3,632 | 3,632 | 3,640 | 3,511 | 574,400 |
| August 01, 2025 | 3,562 | 3,550 | 3,550 | 3,582 | 3,513 | 473,300 |
| July 31, 2025 | 3,610 | 3,565 | 3,565 | 3,675 | 3,540 | 997,600 |
| July 30, 2025 | 3,757 | 3,815 | 3,815 | 3,830 | 3,733 | 444,700 |
| July 29, 2025 | 3,709 | 3,735 | 3,735 | 3,756 | 3,674 | 206,800 |
| July 28, 2025 | 3,835 | 3,715 | 3,715 | 3,835 | 3,712 | 273,100 |
| July 25, 2025 | 3,864 | 3,854 | 3,854 | 3,900 | 3,848 | 137,500 |
| July 24, 2025 | 3,875 | 3,864 | 3,864 | 3,909 | 3,835 | 207,200 |
| July 23, 2025 | 3,853 | 3,826 | 3,826 | 3,873 | 3,781 | 270,300 |
| July 22, 2025 | 3,900 | 3,839 | 3,839 | 3,914 | 3,839 | 118,100 |
| July 18, 2025 | 3,910 | 3,883 | 3,883 | 3,915 | 3,870 | 163,800 |
| July 17, 2025 | 3,856 | 3,911 | 3,911 | 3,920 | 3,838 | 269,100 |
| July 16, 2025 | 3,806 | 3,825 | 3,825 | 3,833 | 3,775 | 255,100 |
| July 15, 2025 | 3,853 | 3,815 | 3,815 | 3,867 | 3,798 | 257,700 |
| July 14, 2025 | 3,805 | 3,815 | 3,815 | 3,821 | 3,773 | 376,700 |
| July 11, 2025 | 3,851 | 3,806 | 3,806 | 3,884 | 3,799 | 363,000 |
| July 10, 2025 | 3,890 | 3,846 | 3,846 | 3,914 | 3,825 | 373,200 |
| July 09, 2025 | 3,900 | 3,888 | 3,888 | 3,909 | 3,871 | 215,600 |
| July 08, 2025 | 3,937 | 3,915 | 3,915 | 3,937 | 3,858 | 232,700 |
| July 07, 2025 | 3,914 | 3,926 | 3,926 | 3,946 | 3,904 | 109,200 |
| July 04, 2025 | 3,977 | 3,916 | 3,916 | 3,979 | 3,916 | 113,600 |
| July 03, 2025 | 4,001 | 3,953 | 3,953 | 4,015 | 3,916 | 224,500 |
| July 02, 2025 | 4,012 | 4,021 | 4,021 | 4,055 | 4,010 | 265,900 |
| July 01, 2025 | 4,078 | 4,067 | 4,067 | 4,092 | 4,015 | 179,400 |