3,550.00
+5(+0.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,530 | 3,550 | 3,550 | 3,550 | 3,505 | 164,200 |
| September 25, 2025 | 3,530 | 3,545 | 3,545 | 3,560 | 3,505 | 204,300 |
| September 24, 2025 | 3,480 | 3,545 | 3,545 | 3,545 | 3,465 | 285,400 |
| September 22, 2025 | 3,510 | 3,485 | 3,485 | 3,525 | 3,485 | 305,100 |
| September 19, 2025 | 3,625 | 3,510 | 3,510 | 3,630 | 3,500 | 687,300 |
| September 18, 2025 | 3,580 | 3,625 | 3,625 | 3,650 | 3,555 | 650,200 |
| September 17, 2025 | 3,620 | 3,580 | 3,580 | 3,625 | 3,580 | 492,800 |
| September 16, 2025 | 3,755 | 3,595 | 3,595 | 3,765 | 3,580 | 1.71M |
| September 12, 2025 | 4,050 | 3,995 | 3,995 | 4,065 | 3,970 | 386,500 |
| September 11, 2025 | 3,960 | 3,985 | 3,985 | 4,030 | 3,945 | 222,000 |
| September 10, 2025 | 3,935 | 3,980 | 3,980 | 4,000 | 3,900 | 244,800 |
| September 09, 2025 | 3,965 | 3,880 | 3,880 | 4,000 | 3,860 | 165,200 |
| September 08, 2025 | 3,955 | 3,945 | 3,945 | 4,020 | 3,935 | 213,400 |
| September 05, 2025 | 3,955 | 3,920 | 3,920 | 3,965 | 3,905 | 122,300 |
| September 04, 2025 | 3,950 | 3,955 | 3,955 | 3,960 | 3,900 | 199,000 |
| September 03, 2025 | 3,870 | 3,955 | 3,955 | 3,960 | 3,860 | 318,800 |
| September 02, 2025 | 3,955 | 3,870 | 3,870 | 3,980 | 3,860 | 209,500 |
| September 01, 2025 | 3,780 | 3,885 | 3,885 | 3,885 | 3,750 | 198,900 |
| August 29, 2025 | 3,815 | 3,780 | 3,780 | 3,825 | 3,715 | 297,400 |
| August 28, 2025 | 3,890 | 3,865 | 3,865 | 3,890 | 3,830 | 117,800 |
| August 27, 2025 | 3,925 | 3,890 | 3,890 | 3,945 | 3,870 | 184,700 |
| August 26, 2025 | 3,880 | 3,925 | 3,925 | 3,930 | 3,860 | 260,100 |
| August 25, 2025 | 3,790 | 3,890 | 3,890 | 3,890 | 3,745 | 363,200 |
| August 22, 2025 | 3,740 | 3,770 | 3,770 | 3,770 | 3,705 | 185,600 |
| August 21, 2025 | 3,740 | 3,750 | 3,750 | 3,750 | 3,695 | 177,700 |
| August 20, 2025 | 3,730 | 3,735 | 3,735 | 3,765 | 3,705 | 219,500 |
| August 19, 2025 | 3,785 | 3,730 | 3,730 | 3,800 | 3,715 | 323,600 |
| August 18, 2025 | 3,800 | 3,790 | 3,790 | 3,830 | 3,770 | 241,200 |
| August 15, 2025 | 3,840 | 3,800 | 3,800 | 3,850 | 3,800 | 226,800 |
| August 14, 2025 | 3,895 | 3,865 | 3,865 | 3,900 | 3,825 | 251,900 |
| August 13, 2025 | 3,925 | 3,915 | 3,915 | 3,935 | 3,870 | 338,600 |
| August 12, 2025 | 4,000 | 3,945 | 3,945 | 4,010 | 3,925 | 289,800 |
| August 08, 2025 | 4,000 | 4,000 | 4,000 | 4,025 | 3,960 | 179,100 |
| August 07, 2025 | 4,000 | 4,015 | 4,015 | 4,045 | 3,965 | 255,300 |
| August 06, 2025 | 4,125 | 4,040 | 4,040 | 4,125 | 3,870 | 848,600 |
| August 05, 2025 | 4,130 | 4,160 | 4,160 | 4,195 | 4,125 | 213,700 |
| August 04, 2025 | 4,125 | 4,120 | 4,120 | 4,150 | 4,100 | 128,300 |
| August 01, 2025 | 4,160 | 4,170 | 4,170 | 4,190 | 4,100 | 170,300 |
| July 31, 2025 | 4,140 | 4,165 | 4,165 | 4,165 | 4,115 | 192,200 |
| July 30, 2025 | 4,115 | 4,115 | 4,115 | 4,130 | 4,075 | 209,400 |
| July 29, 2025 | 4,035 | 4,090 | 4,090 | 4,130 | 4,015 | 287,200 |
| July 28, 2025 | 4,070 | 4,045 | 4,045 | 4,195 | 4,035 | 542,100 |
| July 25, 2025 | 4,000 | 4,050 | 4,050 | 4,085 | 3,995 | 447,200 |
| July 24, 2025 | 3,900 | 3,940 | 3,940 | 3,955 | 3,875 | 192,000 |
| July 23, 2025 | 3,925 | 3,915 | 3,915 | 3,985 | 3,890 | 463,200 |
| July 22, 2025 | 3,665 | 3,855 | 3,855 | 3,855 | 3,665 | 469,900 |
| July 18, 2025 | 3,655 | 3,665 | 3,665 | 3,690 | 3,640 | 207,900 |
| July 17, 2025 | 3,585 | 3,645 | 3,645 | 3,645 | 3,585 | 162,600 |
| July 16, 2025 | 3,525 | 3,585 | 3,585 | 3,590 | 3,510 | 151,200 |
| July 15, 2025 | 3,565 | 3,525 | 3,525 | 3,615 | 3,525 | 155,600 |
| July 14, 2025 | 3,555 | 3,550 | 3,550 | 3,580 | 3,520 | 123,100 |
| July 11, 2025 | 3,595 | 3,560 | 3,560 | 3,635 | 3,545 | 150,300 |
| July 10, 2025 | 3,575 | 3,595 | 3,595 | 3,620 | 3,540 | 234,600 |
| July 09, 2025 | 3,575 | 3,575 | 3,575 | 3,580 | 3,525 | 149,600 |
| July 08, 2025 | 3,580 | 3,560 | 3,560 | 3,595 | 3,515 | 342,000 |
| July 07, 2025 | 3,480 | 3,570 | 3,570 | 3,655 | 3,470 | 679,300 |
| July 04, 2025 | 3,460 | 3,475 | 3,475 | 3,485 | 3,410 | 163,300 |
| July 03, 2025 | 3,430 | 3,460 | 3,460 | 3,470 | 3,365 | 167,100 |
| July 02, 2025 | 3,490 | 3,480 | 3,480 | 3,510 | 3,455 | 196,300 |
| July 01, 2025 | 3,540 | 3,515 | 3,515 | 3,575 | 3,505 | 186,300 |