3,585.00
+60(+1.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,540 | 3,585 | 3,585 | 3,595 | 3,540 | 36,800 |
| September 25, 2025 | 3,525 | 3,525 | 3,525 | 3,545 | 3,490 | 24,400 |
| September 24, 2025 | 3,455 | 3,485 | 3,485 | 3,485 | 3,410 | 37,200 |
| September 22, 2025 | 3,420 | 3,450 | 3,450 | 3,455 | 3,405 | 23,200 |
| September 19, 2025 | 3,395 | 3,425 | 3,425 | 3,425 | 3,370 | 42,900 |
| September 18, 2025 | 3,425 | 3,370 | 3,370 | 3,425 | 3,355 | 49,800 |
| September 17, 2025 | 3,430 | 3,425 | 3,425 | 3,430 | 3,370 | 21,900 |
| September 16, 2025 | 3,425 | 3,415 | 3,415 | 3,440 | 3,405 | 15,700 |
| September 12, 2025 | 3,420 | 3,425 | 3,425 | 3,445 | 3,410 | 23,100 |
| September 11, 2025 | 3,435 | 3,430 | 3,430 | 3,435 | 3,395 | 20,800 |
| September 10, 2025 | 3,440 | 3,435 | 3,435 | 3,460 | 3,430 | 31,800 |
| September 09, 2025 | 3,425 | 3,420 | 3,420 | 3,450 | 3,395 | 22,000 |
| September 08, 2025 | 3,430 | 3,415 | 3,415 | 3,460 | 3,405 | 30,400 |
| September 05, 2025 | 3,360 | 3,420 | 3,420 | 3,420 | 3,340 | 34,900 |
| September 04, 2025 | 3,360 | 3,360 | 3,360 | 3,385 | 3,320 | 37,600 |
| September 03, 2025 | 3,295 | 3,335 | 3,335 | 3,365 | 3,295 | 37,100 |
| September 02, 2025 | 3,290 | 3,315 | 3,315 | 3,320 | 3,290 | 20,200 |
| September 01, 2025 | 3,310 | 3,290 | 3,290 | 3,335 | 3,270 | 19,400 |
| August 29, 2025 | 3,325 | 3,315 | 3,315 | 3,340 | 3,310 | 11,600 |
| August 28, 2025 | 3,330 | 3,325 | 3,325 | 3,335 | 3,305 | 13,700 |
| August 27, 2025 | 3,305 | 3,330 | 3,330 | 3,365 | 3,305 | 25,300 |
| August 26, 2025 | 3,310 | 3,290 | 3,290 | 3,325 | 3,285 | 22,600 |
| August 25, 2025 | 3,355 | 3,310 | 3,310 | 3,355 | 3,305 | 21,900 |
| August 22, 2025 | 3,325 | 3,325 | 3,325 | 3,345 | 3,320 | 18,300 |
| August 21, 2025 | 3,325 | 3,330 | 3,330 | 3,350 | 3,310 | 19,100 |
| August 20, 2025 | 3,335 | 3,330 | 3,330 | 3,355 | 3,295 | 30,000 |
| August 19, 2025 | 3,370 | 3,365 | 3,365 | 3,385 | 3,350 | 22,200 |
| August 18, 2025 | 3,345 | 3,370 | 3,370 | 3,380 | 3,330 | 21,500 |
| August 15, 2025 | 3,405 | 3,380 | 3,380 | 3,410 | 3,340 | 34,200 |
| August 14, 2025 | 3,410 | 3,425 | 3,425 | 3,425 | 3,390 | 17,500 |
| August 13, 2025 | 3,385 | 3,435 | 3,435 | 3,435 | 3,365 | 27,200 |
| August 12, 2025 | 3,395 | 3,385 | 3,385 | 3,435 | 3,365 | 49,000 |
| August 08, 2025 | 3,360 | 3,395 | 3,395 | 3,395 | 3,360 | 28,700 |
| August 07, 2025 | 3,370 | 3,360 | 3,360 | 3,390 | 3,350 | 26,400 |
| August 06, 2025 | 3,330 | 3,365 | 3,365 | 3,370 | 3,315 | 18,400 |
| August 05, 2025 | 3,345 | 3,310 | 3,310 | 3,345 | 3,300 | 38,300 |
| August 04, 2025 | 3,295 | 3,345 | 3,345 | 3,345 | 3,265 | 63,000 |
| August 01, 2025 | 3,275 | 3,330 | 3,330 | 3,375 | 3,270 | 83,100 |
| July 31, 2025 | 3,105 | 3,295 | 3,295 | 3,330 | 3,080 | 124,600 |
| July 30, 2025 | 3,085 | 3,115 | 3,115 | 3,125 | 3,085 | 31,300 |
| July 29, 2025 | 3,070 | 3,090 | 3,090 | 3,100 | 3,055 | 21,800 |
| July 28, 2025 | 3,090 | 3,075 | 3,075 | 3,100 | 3,055 | 30,800 |
| July 25, 2025 | 3,045 | 3,090 | 3,090 | 3,095 | 3,045 | 24,000 |
| July 24, 2025 | 3,070 | 3,060 | 3,060 | 3,100 | 3,050 | 25,900 |
| July 23, 2025 | 3,050 | 3,045 | 3,045 | 3,070 | 3,025 | 29,000 |
| July 22, 2025 | 2,992 | 3,015 | 3,015 | 3,025 | 2,992 | 24,200 |
| July 18, 2025 | 3,005 | 3,005 | 3,005 | 3,030 | 2,995 | 24,700 |
| July 17, 2025 | 3,015 | 3,015 | 3,015 | 3,055 | 3,005 | 31,300 |
| July 16, 2025 | 3,050 | 3,015 | 3,015 | 3,055 | 3,015 | 28,500 |
| July 15, 2025 | 3,070 | 3,055 | 3,055 | 3,080 | 3,050 | 23,100 |
| July 14, 2025 | 3,095 | 3,070 | 3,070 | 3,125 | 3,050 | 37,000 |
| July 11, 2025 | 3,080 | 3,080 | 3,080 | 3,130 | 3,055 | 60,300 |
| July 10, 2025 | 3,100 | 3,065 | 3,065 | 3,105 | 3,040 | 80,500 |
| July 09, 2025 | 3,040 | 3,075 | 3,075 | 3,130 | 3,040 | 89,700 |
| July 08, 2025 | 2,989 | 3,025 | 3,025 | 3,050 | 2,987 | 80,200 |
| July 07, 2025 | 3,010 | 2,965 | 2,965 | 3,025 | 2,942 | 81,600 |
| July 04, 2025 | 2,937 | 2,980 | 2,980 | 2,991 | 2,917 | 49,000 |
| July 03, 2025 | 2,916 | 2,907 | 2,907 | 2,937 | 2,884 | 31,500 |
| July 02, 2025 | 2,880 | 2,915 | 2,915 | 2,920 | 2,875 | 27,700 |
| July 01, 2025 | 2,880 | 2,883 | 2,883 | 2,945 | 2,860 | 49,400 |