3,220.00
+10(+0.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,200 | 3,220 | 3,220 | 3,230 | 3,195 | 198,700 |
| September 25, 2025 | 3,160 | 3,210 | 3,210 | 3,225 | 3,150 | 238,300 |
| September 24, 2025 | 3,135 | 3,150 | 3,150 | 3,160 | 3,125 | 166,300 |
| September 22, 2025 | 3,145 | 3,120 | 3,120 | 3,165 | 3,115 | 150,500 |
| September 19, 2025 | 3,130 | 3,160 | 3,160 | 3,160 | 3,125 | 348,200 |
| September 18, 2025 | 3,120 | 3,140 | 3,140 | 3,140 | 3,110 | 192,800 |
| September 17, 2025 | 3,090 | 3,110 | 3,110 | 3,110 | 3,075 | 192,800 |
| September 16, 2025 | 3,070 | 3,095 | 3,095 | 3,095 | 3,060 | 145,100 |
| September 12, 2025 | 3,060 | 3,075 | 3,075 | 3,085 | 3,060 | 170,200 |
| September 11, 2025 | 3,070 | 3,040 | 3,040 | 3,070 | 3,040 | 80,200 |
| September 10, 2025 | 3,060 | 3,060 | 3,060 | 3,075 | 3,045 | 106,700 |
| September 09, 2025 | 3,055 | 3,045 | 3,045 | 3,075 | 3,035 | 120,400 |
| September 08, 2025 | 3,030 | 3,045 | 3,045 | 3,060 | 3,030 | 119,600 |
| September 05, 2025 | 3,035 | 3,025 | 3,025 | 3,045 | 3,020 | 87,000 |
| September 04, 2025 | 3,045 | 3,045 | 3,045 | 3,055 | 3,025 | 94,600 |
| September 03, 2025 | 3,030 | 3,045 | 3,045 | 3,045 | 3,025 | 149,800 |
| September 02, 2025 | 3,045 | 3,045 | 3,045 | 3,050 | 3,030 | 98,200 |
| September 01, 2025 | 3,040 | 3,040 | 3,040 | 3,060 | 3,015 | 161,200 |
| August 29, 2025 | 3,100 | 3,035 | 3,035 | 3,100 | 3,010 | 266,500 |
| August 28, 2025 | 3,120 | 3,100 | 3,100 | 3,125 | 3,085 | 517,600 |
| August 27, 2025 | 3,095 | 3,140 | 3,140 | 3,160 | 3,090 | 1.16M |
| August 26, 2025 | 3,080 | 3,100 | 3,100 | 3,120 | 3,080 | 613,800 |
| August 25, 2025 | 3,080 | 3,095 | 3,095 | 3,110 | 3,080 | 721,300 |
| August 22, 2025 | 3,100 | 3,110 | 3,110 | 3,130 | 3,095 | 383,300 |
| August 21, 2025 | 3,125 | 3,110 | 3,110 | 3,130 | 3,100 | 321,700 |
| August 20, 2025 | 3,135 | 3,135 | 3,135 | 3,150 | 3,130 | 197,700 |
| August 19, 2025 | 3,120 | 3,135 | 3,135 | 3,145 | 3,110 | 245,200 |
| August 18, 2025 | 3,070 | 3,110 | 3,110 | 3,120 | 3,070 | 217,200 |
| August 15, 2025 | 3,090 | 3,085 | 3,085 | 3,100 | 3,070 | 193,300 |
| August 14, 2025 | 3,085 | 3,085 | 3,085 | 3,100 | 3,070 | 221,500 |
| August 13, 2025 | 3,100 | 3,100 | 3,100 | 3,115 | 3,075 | 193,100 |
| August 12, 2025 | 3,110 | 3,085 | 3,085 | 3,110 | 3,080 | 238,500 |
| August 08, 2025 | 3,095 | 3,110 | 3,110 | 3,110 | 3,080 | 118,400 |
| August 07, 2025 | 3,085 | 3,085 | 3,085 | 3,120 | 3,080 | 147,700 |
| August 06, 2025 | 3,100 | 3,095 | 3,095 | 3,100 | 3,070 | 113,100 |
| August 05, 2025 | 3,075 | 3,095 | 3,095 | 3,105 | 3,075 | 171,700 |
| August 04, 2025 | 3,050 | 3,060 | 3,060 | 3,080 | 3,050 | 161,900 |
| August 01, 2025 | 3,030 | 3,055 | 3,055 | 3,060 | 3,015 | 209,200 |
| July 31, 2025 | 3,015 | 3,010 | 3,010 | 3,020 | 2,996 | 104,300 |
| July 30, 2025 | 2,974 | 3,010 | 3,010 | 3,010 | 2,974 | 122,800 |
| July 29, 2025 | 2,995 | 2,978 | 2,978 | 2,999 | 2,965 | 128,600 |
| July 28, 2025 | 3,000 | 2,998 | 2,998 | 3,020 | 2,983 | 143,000 |
| July 25, 2025 | 3,000 | 3,000 | 3,000 | 3,020 | 2,996 | 103,500 |
| July 24, 2025 | 2,962 | 3,015 | 3,015 | 3,015 | 2,962 | 160,500 |
| July 23, 2025 | 2,957 | 2,961 | 2,961 | 2,973 | 2,949 | 234,400 |
| July 22, 2025 | 2,958 | 2,962 | 2,962 | 2,978 | 2,953 | 151,700 |
| July 18, 2025 | 3,010 | 2,973 | 2,973 | 3,015 | 2,970 | 133,700 |
| July 17, 2025 | 2,975 | 3,005 | 3,005 | 3,005 | 2,974 | 239,400 |
| July 16, 2025 | 2,945 | 2,958 | 2,958 | 2,973 | 2,936 | 190,100 |
| July 15, 2025 | 2,977 | 2,935 | 2,935 | 2,980 | 2,935 | 226,100 |
| July 14, 2025 | 2,980 | 2,952 | 2,952 | 3,015 | 2,928 | 460,000 |
| July 11, 2025 | 3,030 | 3,025 | 3,025 | 3,065 | 3,015 | 196,400 |
| July 10, 2025 | 3,065 | 3,030 | 3,030 | 3,080 | 3,020 | 205,400 |
| July 09, 2025 | 3,040 | 3,055 | 3,055 | 3,075 | 3,035 | 162,700 |
| July 08, 2025 | 3,025 | 3,040 | 3,040 | 3,050 | 3,020 | 173,000 |
| July 07, 2025 | 2,997 | 3,015 | 3,015 | 3,025 | 2,997 | 119,700 |
| July 04, 2025 | 2,990 | 2,996 | 2,996 | 3,005 | 2,989 | 78,300 |
| July 03, 2025 | 2,992 | 2,986 | 2,986 | 3,000 | 2,975 | 117,400 |
| July 02, 2025 | 2,965 | 2,987 | 2,987 | 2,992 | 2,945 | 135,600 |
| July 01, 2025 | 2,971 | 2,967 | 2,967 | 2,981 | 2,965 | 105,700 |