3,038.00
+21(+0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,026 | 3,038 | 3,038 | 3,063 | 3,014 | 317,400 |
| September 25, 2025 | 3,022 | 3,017 | 3,017 | 3,037 | 3,010 | 186,700 |
| September 24, 2025 | 3,001 | 3,022 | 3,022 | 3,024 | 2,980 | 336,900 |
| September 22, 2025 | 2,977 | 3,000 | 3,000 | 3,009 | 2,977 | 206,500 |
| September 19, 2025 | 2,978 | 2,969.5 | 2,969.5 | 3,009 | 2,950 | 524,900 |
| September 18, 2025 | 3,030 | 2,978 | 2,978 | 3,030 | 2,975 | 563,700 |
| September 17, 2025 | 3,060 | 3,014 | 3,014 | 3,080 | 3,010 | 563,700 |
| September 16, 2025 | 3,110 | 3,093 | 3,093 | 3,131 | 3,087 | 407,500 |
| September 12, 2025 | 3,153 | 3,139 | 3,139 | 3,165 | 3,130 | 361,000 |
| September 11, 2025 | 3,143 | 3,137 | 3,137 | 3,162 | 3,114 | 132,200 |
| September 10, 2025 | 3,127 | 3,143 | 3,143 | 3,144 | 3,113 | 170,500 |
| September 09, 2025 | 3,140 | 3,149 | 3,149 | 3,198 | 3,127 | 221,700 |
| September 08, 2025 | 3,130 | 3,137 | 3,137 | 3,137 | 3,106 | 212,300 |
| September 05, 2025 | 3,127 | 3,108 | 3,108 | 3,140 | 3,103 | 284,200 |
| September 04, 2025 | 3,119 | 3,126 | 3,126 | 3,129 | 3,107 | 192,100 |
| September 03, 2025 | 3,111 | 3,107 | 3,107 | 3,148 | 3,091 | 327,100 |
| September 02, 2025 | 3,130 | 3,114 | 3,114 | 3,141 | 3,105 | 173,900 |
| September 01, 2025 | 3,141 | 3,113 | 3,113 | 3,151 | 3,094 | 252,100 |
| August 29, 2025 | 3,128 | 3,143 | 3,143 | 3,155 | 3,122 | 249,100 |
| August 28, 2025 | 3,151 | 3,162 | 3,162 | 3,170 | 3,141 | 229,300 |
| August 27, 2025 | 3,174 | 3,169 | 3,169 | 3,193 | 3,127 | 433,300 |
| August 26, 2025 | 3,252 | 3,191 | 3,191 | 3,252 | 3,176 | 465,100 |
| August 25, 2025 | 3,280 | 3,265 | 3,265 | 3,327 | 3,265 | 475,900 |
| August 22, 2025 | 3,199 | 3,252 | 3,252 | 3,278 | 3,195 | 454,400 |
| August 21, 2025 | 3,158 | 3,183 | 3,183 | 3,189 | 3,146 | 232,900 |
| August 20, 2025 | 3,167 | 3,174 | 3,174 | 3,195 | 3,160 | 235,500 |
| August 19, 2025 | 3,100 | 3,153 | 3,153 | 3,166 | 3,100 | 195,100 |
| August 18, 2025 | 3,081 | 3,094 | 3,094 | 3,095 | 3,073 | 210,100 |
| August 15, 2025 | 3,077 | 3,068 | 3,068 | 3,082 | 3,047 | 191,800 |
| August 14, 2025 | 3,080 | 3,070 | 3,070 | 3,100 | 3,057 | 226,800 |
| August 13, 2025 | 3,070 | 3,115 | 3,115 | 3,130 | 3,069 | 270,800 |
| August 12, 2025 | 3,085 | 3,077 | 3,077 | 3,107 | 3,058 | 317,300 |
| August 08, 2025 | 3,039 | 3,050 | 3,050 | 3,079 | 3,038 | 340,700 |
| August 07, 2025 | 3,097 | 3,032 | 3,032 | 3,108 | 3,015 | 676,800 |
| August 06, 2025 | 2,952 | 3,123 | 3,123 | 3,176 | 2,939 | 1.37M |
| August 05, 2025 | 2,859.5 | 2,878 | 2,878 | 2,895 | 2,835 | 353,300 |
| August 04, 2025 | 2,773.5 | 2,829.5 | 2,829.5 | 2,842.5 | 2,773.5 | 341,500 |
| August 01, 2025 | 2,800 | 2,827 | 2,827 | 2,831.5 | 2,798.5 | 251,700 |
| July 31, 2025 | 2,768 | 2,785 | 2,785 | 2,797.5 | 2,763.5 | 270,800 |
| July 30, 2025 | 2,723.5 | 2,754.5 | 2,754.5 | 2,762 | 2,720.5 | 215,300 |
| July 29, 2025 | 2,717 | 2,722.5 | 2,722.5 | 2,740 | 2,700.5 | 228,100 |
| July 28, 2025 | 2,737.5 | 2,717 | 2,717 | 2,742 | 2,717 | 309,900 |
| July 25, 2025 | 2,740.5 | 2,746 | 2,746 | 2,754 | 2,713.5 | 226,400 |
| July 24, 2025 | 2,725 | 2,740.5 | 2,740.5 | 2,744 | 2,715 | 269,300 |
| July 23, 2025 | 2,701 | 2,713 | 2,713 | 2,718.5 | 2,676 | 250,400 |
| July 22, 2025 | 2,677.5 | 2,670 | 2,670 | 2,708 | 2,659.5 | 154,600 |
| July 18, 2025 | 2,690 | 2,688 | 2,688 | 2,698.5 | 2,683 | 151,900 |
| July 17, 2025 | 2,660 | 2,683 | 2,683 | 2,693.5 | 2,660 | 251,700 |
| July 16, 2025 | 2,675.5 | 2,678.5 | 2,678.5 | 2,697 | 2,666.5 | 210,700 |
| July 15, 2025 | 2,675.5 | 2,675.5 | 2,675.5 | 2,687 | 2,670 | 222,700 |
| July 14, 2025 | 2,653 | 2,675 | 2,675 | 2,682.5 | 2,653 | 231,100 |
| July 11, 2025 | 2,658 | 2,667.5 | 2,667.5 | 2,676 | 2,640.5 | 291,200 |
| July 10, 2025 | 2,645.5 | 2,622 | 2,622 | 2,647.5 | 2,621 | 362,700 |
| July 09, 2025 | 2,635 | 2,649.5 | 2,649.5 | 2,671 | 2,626 | 362,500 |
| July 08, 2025 | 2,572 | 2,612.5 | 2,612.5 | 2,623 | 2,560 | 357,200 |
| July 07, 2025 | 2,576.5 | 2,574.5 | 2,574.5 | 2,587.5 | 2,558.5 | 272,500 |
| July 04, 2025 | 2,602 | 2,571.5 | 2,571.5 | 2,605.5 | 2,557 | 286,200 |
| July 03, 2025 | 2,612.5 | 2,600.5 | 2,600.5 | 2,623 | 2,595 | 340,500 |
| July 02, 2025 | 2,581.5 | 2,624.5 | 2,624.5 | 2,642 | 2,580 | 317,300 |
| July 01, 2025 | 2,606 | 2,603.5 | 2,603.5 | 2,626.5 | 2,593.5 | 138,400 |