3,080.00
+40(+1.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,040 | 3,080 | 3,080 | 3,095 | 3,040 | 132,500 |
| September 25, 2025 | 3,060 | 3,040 | 3,040 | 3,065 | 3,040 | 98,500 |
| September 24, 2025 | 3,040 | 3,035 | 3,035 | 3,050 | 3,020 | 111,800 |
| September 22, 2025 | 3,085 | 3,095 | 3,095 | 3,125 | 3,080 | 118,800 |
| September 19, 2025 | 3,090 | 3,075 | 3,075 | 3,110 | 3,050 | 240,300 |
| September 18, 2025 | 3,115 | 3,060 | 3,060 | 3,165 | 2,995 | 475,700 |
| September 17, 2025 | 3,115 | 3,060 | 3,060 | 3,165 | 2,995 | 475,700 |
| September 16, 2025 | 3,135 | 3,110 | 3,110 | 3,145 | 3,100 | 70,000 |
| September 12, 2025 | 3,110 | 3,110 | 3,110 | 3,130 | 3,105 | 79,400 |
| September 11, 2025 | 3,105 | 3,120 | 3,120 | 3,145 | 3,095 | 70,500 |
| September 10, 2025 | 3,135 | 3,110 | 3,110 | 3,140 | 3,105 | 100,900 |
| September 09, 2025 | 3,175 | 3,145 | 3,145 | 3,190 | 3,135 | 113,900 |
| September 08, 2025 | 3,205 | 3,175 | 3,175 | 3,205 | 3,160 | 90,900 |
| September 05, 2025 | 3,195 | 3,210 | 3,210 | 3,220 | 3,175 | 94,300 |
| September 04, 2025 | 3,140 | 3,155 | 3,155 | 3,180 | 3,115 | 126,300 |
| September 03, 2025 | 3,095 | 3,160 | 3,160 | 3,170 | 3,095 | 152,700 |
| September 02, 2025 | 3,070 | 3,085 | 3,085 | 3,100 | 3,060 | 88,000 |
| September 01, 2025 | 3,025 | 3,040 | 3,040 | 3,055 | 3,010 | 63,600 |
| August 29, 2025 | 3,030 | 3,035 | 3,035 | 3,050 | 3,010 | 102,600 |
| August 28, 2025 | 3,060 | 3,040 | 3,040 | 3,075 | 3,030 | 58,800 |
| August 27, 2025 | 3,050 | 3,045 | 3,045 | 3,065 | 3,035 | 129,400 |
| August 26, 2025 | 3,095 | 3,055 | 3,055 | 3,100 | 3,055 | 93,100 |
| August 25, 2025 | 3,065 | 3,075 | 3,075 | 3,085 | 3,060 | 86,400 |
| August 22, 2025 | 3,060 | 3,060 | 3,060 | 3,075 | 3,050 | 75,700 |
| August 21, 2025 | 3,025 | 3,050 | 3,050 | 3,060 | 2,988 | 163,400 |
| August 20, 2025 | 3,030 | 3,030 | 3,030 | 3,050 | 3,025 | 67,800 |
| August 19, 2025 | 3,040 | 3,025 | 3,025 | 3,065 | 3,025 | 85,000 |
| August 18, 2025 | 3,025 | 3,030 | 3,030 | 3,045 | 3,010 | 141,900 |
| August 15, 2025 | 2,994 | 3,035 | 3,035 | 3,045 | 2,965 | 203,300 |
| August 14, 2025 | 3,010 | 2,987 | 2,987 | 3,035 | 2,966 | 278,100 |
| August 13, 2025 | 2,890 | 2,886 | 2,886 | 2,904 | 2,862 | 166,000 |
| August 12, 2025 | 2,835 | 2,859 | 2,859 | 2,861 | 2,822 | 144,400 |
| August 08, 2025 | 2,831 | 2,822 | 2,822 | 2,845 | 2,815 | 122,000 |
| August 07, 2025 | 2,820 | 2,811 | 2,811 | 2,849 | 2,788 | 154,700 |
| August 06, 2025 | 2,775 | 2,801 | 2,801 | 2,809 | 2,727 | 248,500 |
| August 05, 2025 | 2,716 | 2,740 | 2,740 | 2,758 | 2,666 | 394,600 |
| August 04, 2025 | 2,498 | 2,640 | 2,640 | 2,698 | 2,483 | 389,000 |
| August 01, 2025 | 2,497 | 2,530 | 2,530 | 2,548 | 2,495 | 157,400 |
| July 31, 2025 | 2,474 | 2,472 | 2,472 | 2,492 | 2,463 | 91,300 |
| July 30, 2025 | 2,474 | 2,460 | 2,460 | 2,488 | 2,455 | 94,700 |
| July 29, 2025 | 2,450 | 2,471 | 2,471 | 2,477 | 2,440 | 107,300 |
| July 28, 2025 | 2,427 | 2,455 | 2,455 | 2,462 | 2,419 | 89,100 |
| July 25, 2025 | 2,410 | 2,427 | 2,427 | 2,447 | 2,394 | 126,800 |
| July 24, 2025 | 2,435 | 2,434 | 2,434 | 2,454 | 2,423 | 135,800 |
| July 23, 2025 | 2,392 | 2,424 | 2,424 | 2,439 | 2,380 | 148,200 |
| July 22, 2025 | 2,398 | 2,368 | 2,368 | 2,414 | 2,368 | 79,800 |
| July 18, 2025 | 2,399 | 2,385 | 2,385 | 2,406 | 2,382 | 67,500 |
| July 17, 2025 | 2,361 | 2,388 | 2,388 | 2,389 | 2,361 | 96,800 |
| July 16, 2025 | 2,370 | 2,371 | 2,371 | 2,397 | 2,370 | 83,400 |
| July 15, 2025 | 2,365 | 2,380 | 2,380 | 2,383 | 2,355 | 110,200 |
| July 14, 2025 | 2,370 | 2,376 | 2,376 | 2,400 | 2,346 | 194,700 |
| July 11, 2025 | 2,390 | 2,371 | 2,371 | 2,411 | 2,360 | 78,700 |
| July 10, 2025 | 2,389 | 2,374 | 2,374 | 2,389 | 2,360 | 116,200 |
| July 09, 2025 | 2,361 | 2,385 | 2,385 | 2,406 | 2,361 | 121,300 |
| July 08, 2025 | 2,321 | 2,357 | 2,357 | 2,365 | 2,316 | 162,700 |
| July 07, 2025 | 2,369 | 2,322 | 2,322 | 2,370 | 2,320 | 147,600 |
| July 04, 2025 | 2,381 | 2,370 | 2,370 | 2,385 | 2,365 | 113,500 |
| July 03, 2025 | 2,358 | 2,372 | 2,372 | 2,376 | 2,329 | 156,300 |
| July 02, 2025 | 2,324 | 2,360 | 2,360 | 2,374 | 2,309 | 191,300 |
| July 01, 2025 | 2,325 | 2,328 | 2,328 | 2,333 | 2,306 | 104,800 |