3,641.00
+82(+2.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,570 | 3,641 | 3,641 | 3,651 | 3,568 | 333,900 |
| September 25, 2025 | 3,541 | 3,559 | 3,559 | 3,579 | 3,522 | 235,600 |
| September 24, 2025 | 3,513 | 3,520 | 3,520 | 3,550 | 3,496 | 400,600 |
| September 22, 2025 | 3,514 | 3,525 | 3,525 | 3,544 | 3,486 | 218,000 |
| September 19, 2025 | 3,518 | 3,520 | 3,520 | 3,553 | 3,506 | 251,300 |
| September 18, 2025 | 3,595 | 3,537 | 3,537 | 3,595 | 3,520 | 177,400 |
| September 17, 2025 | 3,545 | 3,527 | 3,527 | 3,571 | 3,526 | 177,400 |
| September 16, 2025 | 3,545 | 3,571 | 3,571 | 3,594 | 3,523 | 180,500 |
| September 12, 2025 | 3,609 | 3,577 | 3,577 | 3,627 | 3,573 | 209,800 |
| September 11, 2025 | 3,540 | 3,604 | 3,604 | 3,620 | 3,524 | 215,700 |
| September 10, 2025 | 3,618 | 3,568 | 3,568 | 3,618 | 3,552 | 207,100 |
| September 09, 2025 | 3,650 | 3,617 | 3,617 | 3,658 | 3,595 | 269,500 |
| September 08, 2025 | 3,679 | 3,677 | 3,677 | 3,694 | 3,653 | 117,500 |
| September 05, 2025 | 3,679 | 3,655 | 3,655 | 3,679 | 3,626 | 209,700 |
| September 04, 2025 | 3,660 | 3,666 | 3,666 | 3,679 | 3,616 | 238,400 |
| September 03, 2025 | 3,666 | 3,655 | 3,655 | 3,692 | 3,637 | 252,300 |
| September 02, 2025 | 3,690 | 3,678 | 3,678 | 3,727 | 3,668 | 263,600 |
| September 01, 2025 | 3,684 | 3,690 | 3,690 | 3,743 | 3,666 | 315,300 |
| August 29, 2025 | 3,678 | 3,654 | 3,654 | 3,706 | 3,644 | 444,300 |
| August 28, 2025 | 3,655 | 3,748 | 3,748 | 3,748 | 3,624 | 1.24M |
| August 27, 2025 | 3,432 | 3,445 | 3,445 | 3,478 | 3,425 | 427,900 |
| August 26, 2025 | 3,455 | 3,398 | 3,398 | 3,463 | 3,381 | 601,600 |
| August 25, 2025 | 3,542 | 3,522 | 3,522 | 3,542 | 3,463 | 470,400 |
| August 22, 2025 | 3,550 | 3,551 | 3,551 | 3,567 | 3,505 | 280,500 |
| August 21, 2025 | 3,545 | 3,560 | 3,560 | 3,571 | 3,520 | 219,500 |
| August 20, 2025 | 3,506 | 3,549 | 3,549 | 3,565 | 3,500 | 252,700 |
| August 19, 2025 | 3,510 | 3,509 | 3,509 | 3,520 | 3,455 | 344,100 |
| August 18, 2025 | 3,490 | 3,471 | 3,471 | 3,527 | 3,440 | 321,700 |
| August 15, 2025 | 3,467 | 3,477 | 3,477 | 3,485 | 3,419 | 332,800 |
| August 14, 2025 | 3,395 | 3,468 | 3,468 | 3,474 | 3,383 | 568,200 |
| August 13, 2025 | 3,430 | 3,392 | 3,392 | 3,456 | 3,325 | 1.46M |
| August 12, 2025 | 3,212 | 3,302 | 3,302 | 3,302 | 3,191 | 998,500 |
| August 08, 2025 | 2,844.5 | 2,802 | 2,802 | 2,852.5 | 2,796.5 | 403,900 |
| August 07, 2025 | 2,875 | 2,844.5 | 2,844.5 | 2,910 | 2,841 | 340,400 |
| August 06, 2025 | 2,806 | 2,838 | 2,838 | 2,838 | 2,795 | 217,200 |
| August 05, 2025 | 2,801.5 | 2,800 | 2,800 | 2,825 | 2,795 | 202,400 |
| August 04, 2025 | 2,800 | 2,816 | 2,816 | 2,823.5 | 2,792 | 344,700 |
| August 01, 2025 | 2,852.5 | 2,832 | 2,832 | 2,864 | 2,832 | 187,000 |
| July 31, 2025 | 2,870 | 2,852.5 | 2,852.5 | 2,873 | 2,843 | 146,500 |
| July 30, 2025 | 2,840 | 2,850 | 2,850 | 2,850 | 2,813 | 251,100 |
| July 29, 2025 | 2,841.5 | 2,840 | 2,840 | 2,850.5 | 2,822 | 242,800 |
| July 28, 2025 | 2,826 | 2,856 | 2,856 | 2,879 | 2,823 | 272,000 |
| July 25, 2025 | 2,850 | 2,832 | 2,832 | 2,857 | 2,823.5 | 190,900 |
| July 24, 2025 | 2,826.5 | 2,857.5 | 2,857.5 | 2,857.5 | 2,822 | 175,700 |
| July 23, 2025 | 2,844 | 2,833 | 2,833 | 2,858.5 | 2,807 | 283,000 |
| July 22, 2025 | 2,886 | 2,831 | 2,831 | 2,934 | 2,805 | 400,700 |
| July 18, 2025 | 2,910 | 2,890 | 2,890 | 2,938 | 2,888.5 | 313,900 |
| July 17, 2025 | 2,841.5 | 2,913 | 2,913 | 2,921 | 2,837 | 313,900 |
| July 16, 2025 | 2,787.5 | 2,841.5 | 2,841.5 | 2,844.5 | 2,786 | 343,600 |
| July 15, 2025 | 2,781 | 2,772.5 | 2,772.5 | 2,790 | 2,756.5 | 187,800 |
| July 14, 2025 | 2,750.5 | 2,775.5 | 2,775.5 | 2,795 | 2,731.5 | 276,700 |
| July 11, 2025 | 2,752 | 2,722 | 2,722 | 2,764 | 2,717.5 | 212,600 |
| July 10, 2025 | 2,769.5 | 2,735.5 | 2,735.5 | 2,769.5 | 2,716.5 | 262,900 |
| July 09, 2025 | 2,768 | 2,752 | 2,752 | 2,768.5 | 2,746 | 199,600 |
| July 08, 2025 | 2,792.5 | 2,761 | 2,761 | 2,800 | 2,748 | 245,300 |
| July 07, 2025 | 2,794 | 2,776.5 | 2,776.5 | 2,807 | 2,768 | 237,200 |
| July 04, 2025 | 2,790.5 | 2,794 | 2,794 | 2,803 | 2,768 | 214,300 |
| July 03, 2025 | 2,800 | 2,805 | 2,805 | 2,808 | 2,771.5 | 208,600 |
| July 02, 2025 | 2,790.5 | 2,809.5 | 2,809.5 | 2,812 | 2,783.5 | 304,800 |
| July 01, 2025 | 2,836 | 2,776 | 2,776 | 2,862 | 2,772 | 370,500 |