3,145.00
+25(+0.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,120 | 3,145 | 3,145 | 3,150 | 3,095 | 133,000 |
| September 25, 2025 | 3,105 | 3,120 | 3,120 | 3,130 | 3,085 | 132,700 |
| September 24, 2025 | 3,105 | 3,105 | 3,105 | 3,120 | 3,080 | 126,500 |
| September 22, 2025 | 3,085 | 3,115 | 3,115 | 3,120 | 3,060 | 119,500 |
| September 19, 2025 | 3,125 | 3,110 | 3,110 | 3,125 | 3,080 | 217,200 |
| September 18, 2025 | 3,175 | 3,125 | 3,125 | 3,180 | 3,100 | 172,200 |
| September 17, 2025 | 3,175 | 3,125 | 3,125 | 3,180 | 3,100 | 172,200 |
| September 16, 2025 | 3,185 | 3,165 | 3,165 | 3,215 | 3,160 | 194,000 |
| September 12, 2025 | 3,195 | 3,180 | 3,180 | 3,220 | 3,175 | 237,100 |
| September 11, 2025 | 3,195 | 3,180 | 3,180 | 3,220 | 3,175 | 237,100 |
| September 10, 2025 | 3,095 | 3,080 | 3,080 | 3,105 | 3,060 | 139,000 |
| September 09, 2025 | 3,135 | 3,105 | 3,105 | 3,135 | 3,095 | 132,400 |
| September 08, 2025 | 3,075 | 3,130 | 3,130 | 3,135 | 3,065 | 154,800 |
| September 05, 2025 | 3,060 | 3,090 | 3,090 | 3,110 | 3,050 | 143,300 |
| September 04, 2025 | 3,065 | 3,090 | 3,090 | 3,100 | 3,060 | 120,500 |
| September 03, 2025 | 3,040 | 3,065 | 3,065 | 3,090 | 3,035 | 125,100 |
| September 02, 2025 | 3,050 | 3,040 | 3,040 | 3,070 | 3,030 | 89,700 |
| September 01, 2025 | 3,030 | 3,050 | 3,050 | 3,065 | 3,030 | 123,400 |
| August 29, 2025 | 3,035 | 3,005 | 3,005 | 3,055 | 2,992 | 170,100 |
| August 28, 2025 | 3,065 | 3,055 | 3,055 | 3,085 | 3,045 | 474,900 |
| August 27, 2025 | 3,065 | 3,080 | 3,080 | 3,110 | 3,050 | 146,500 |
| August 26, 2025 | 3,065 | 3,075 | 3,075 | 3,090 | 3,050 | 136,900 |
| August 25, 2025 | 3,045 | 3,055 | 3,055 | 3,065 | 3,030 | 127,300 |
| August 22, 2025 | 3,055 | 3,045 | 3,045 | 3,055 | 3,030 | 84,700 |
| August 21, 2025 | 3,080 | 3,050 | 3,050 | 3,080 | 3,035 | 133,900 |
| August 20, 2025 | 3,050 | 3,080 | 3,080 | 3,095 | 3,025 | 159,300 |
| August 19, 2025 | 3,030 | 3,045 | 3,045 | 3,045 | 3,005 | 206,700 |
| August 18, 2025 | 3,075 | 3,045 | 3,050 | 3,075 | 3,040 | 130,500 |
| August 15, 2025 | 3,100 | 3,055 | 3,055 | 3,125 | 3,045 | 299,000 |
| August 14, 2025 | 3,050 | 3,115 | 3,115 | 3,135 | 3,040 | 241,300 |
| August 13, 2025 | 3,060 | 3,055 | 3,055 | 3,090 | 3,035 | 187,100 |
| August 12, 2025 | 3,095 | 3,070 | 3,070 | 3,095 | 3,025 | 181,800 |
| August 08, 2025 | 3,110 | 3,100 | 3,100 | 3,135 | 3,080 | 206,600 |
| August 07, 2025 | 3,130 | 3,120 | 3,120 | 3,145 | 3,085 | 351,500 |
| August 06, 2025 | 2,955 | 3,060 | 3,060 | 3,060 | 2,943 | 428,800 |
| August 05, 2025 | 2,965 | 2,905 | 2,905 | 2,974 | 2,882 | 365,700 |
| August 04, 2025 | 2,897 | 2,950 | 2,950 | 2,988 | 2,883 | 452,300 |
| August 01, 2025 | 2,835 | 2,875 | 2,875 | 2,877 | 2,802 | 288,600 |
| July 31, 2025 | 2,852 | 2,808 | 2,808 | 2,897 | 2,808 | 398,000 |
| July 30, 2025 | 2,857 | 2,900 | 2,900 | 2,907 | 2,853 | 215,600 |
| July 29, 2025 | 2,822 | 2,857 | 2,857 | 2,868 | 2,818 | 161,200 |
| July 28, 2025 | 2,866 | 2,851 | 2,851 | 2,876 | 2,833 | 161,900 |
| July 25, 2025 | 2,876 | 2,865 | 2,865 | 2,878 | 2,845 | 150,100 |
| July 24, 2025 | 2,880 | 2,865 | 2,865 | 2,885 | 2,852 | 185,400 |
| July 23, 2025 | 2,943 | 2,873 | 2,873 | 2,949 | 2,861 | 208,200 |
| July 22, 2025 | 2,924 | 2,926 | 2,926 | 2,940 | 2,902 | 198,500 |
| July 18, 2025 | 2,967 | 2,948 | 2,948 | 2,981 | 2,934 | 190,100 |
| July 17, 2025 | 2,927 | 2,959 | 2,959 | 2,980 | 2,927 | 241,100 |
| July 16, 2025 | 2,935 | 2,919 | 2,919 | 2,948 | 2,890 | 316,700 |
| July 15, 2025 | 2,979 | 2,965 | 2,965 | 2,998 | 2,937 | 342,400 |
| July 14, 2025 | 2,946 | 2,970 | 2,970 | 2,998 | 2,932 | 342,400 |
| July 11, 2025 | 2,950 | 2,961 | 2,961 | 2,977 | 2,943 | 280,600 |
| July 10, 2025 | 2,930 | 2,939 | 2,939 | 2,990 | 2,906 | 433,600 |
| July 09, 2025 | 2,900 | 2,933 | 2,933 | 2,936 | 2,871 | 472,800 |
| July 08, 2025 | 2,819 | 2,888 | 2,888 | 2,896 | 2,819 | 537,200 |
| July 07, 2025 | 2,788 | 2,817 | 2,817 | 2,848 | 2,788 | 178,200 |
| July 04, 2025 | 2,767 | 2,780 | 2,780 | 2,807 | 2,756 | 163,000 |
| July 03, 2025 | 2,828 | 2,798 | 2,798 | 2,836 | 2,776 | 368,800 |
| July 02, 2025 | 2,713 | 2,826 | 2,826 | 2,826 | 2,709 | 534,200 |
| July 01, 2025 | 2,666 | 2,703 | 2,703 | 2,743 | 2,665 | 419,300 |