3,610.00
+5(+0.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,655 | 3,610 | 3,610 | 3,935 | 3,455 | 165,400 |
| September 25, 2025 | 3,605 | 3,605 | 3,605 | 3,790 | 3,505 | 125,300 |
| September 24, 2025 | 3,200 | 3,665 | 3,665 | 3,680 | 3,150 | 141,700 |
| September 22, 2025 | 3,160 | 3,170 | 3,170 | 3,200 | 3,120 | 24,300 |
| September 19, 2025 | 3,105 | 3,170 | 3,170 | 3,210 | 2,995 | 58,300 |
| September 18, 2025 | 3,350 | 3,120 | 3,120 | 3,365 | 3,120 | 139,700 |
| September 17, 2025 | 3,150 | 3,390 | 3,390 | 3,395 | 3,105 | 87,700 |
| September 16, 2025 | 2,981 | 3,185 | 3,185 | 3,185 | 2,960 | 55,500 |
| September 12, 2025 | 3,235 | 3,035 | 3,035 | 3,300 | 3,000 | 124,100 |
| September 11, 2025 | 3,210 | 3,025 | 3,025 | 3,210 | 2,970 | 115,300 |
| September 10, 2025 | 3,370 | 3,180 | 3,180 | 3,440 | 3,130 | 139,500 |
| September 09, 2025 | 3,370 | 3,430 | 3,430 | 3,470 | 3,290 | 72,700 |
| September 08, 2025 | 3,385 | 3,300 | 3,300 | 3,405 | 3,245 | 97,700 |
| September 05, 2025 | 3,345 | 3,425 | 3,425 | 3,575 | 3,325 | 107,000 |
| September 04, 2025 | 3,670 | 3,395 | 3,395 | 3,790 | 3,395 | 231,300 |
| September 03, 2025 | 3,205 | 3,320 | 3,320 | 3,555 | 3,205 | 213,100 |
| September 02, 2025 | 3,180 | 3,245 | 3,245 | 3,345 | 3,100 | 117,500 |
| September 01, 2025 | 3,405 | 3,180 | 3,180 | 3,410 | 3,050 | 213,900 |
| August 29, 2025 | 3,250 | 3,405 | 3,405 | 3,590 | 3,160 | 330,400 |
| August 28, 2025 | 3,305 | 3,150 | 3,150 | 3,975 | 3,015 | 874,600 |
| August 27, 2025 | 2,780 | 3,330 | 3,330 | 3,330 | 2,768 | 321,900 |
| August 26, 2025 | 2,671 | 2,827 | 2,827 | 2,946 | 2,671 | 236,400 |
| August 25, 2025 | 2,650 | 2,721 | 2,721 | 2,889 | 2,526 | 344,600 |
| August 22, 2025 | 3,180 | 2,659 | 2,659 | 3,360 | 2,554 | 860,000 |
| August 21, 2025 | 3,400 | 3,250 | 3,250 | 4,085 | 3,250 | 1.15M |
| August 20, 2025 | 3,100 | 3,520 | 3,520 | 3,520 | 3,055 | 451,900 |
| August 19, 2025 | 3,100 | 3,260 | 3,260 | 3,260 | 2,900 | 678,300 |
| August 18, 2025 | 2,500 | 2,979 | 2,979 | 2,979 | 2,500 | 353,400 |
| August 15, 2025 | 2,220 | 2,479 | 2,479 | 2,479 | 2,121 | 441,200 |
| August 14, 2025 | 2,114 | 2,220 | 2,220 | 2,425 | 2,056 | 1.09M |
| August 13, 2025 | 1,899 | 2,064 | 2,064 | 2,064 | 1,874 | 291,500 |
| August 12, 2025 | 1,500 | 1,664 | 1,664 | 1,664 | 1,428 | 113,000 |
| August 08, 2025 | 1,338 | 1,364 | 1,364 | 1,367 | 1,338 | 17,500 |
| August 07, 2025 | 1,328 | 1,367 | 1,367 | 1,367 | 1,323 | 9,300 |
| August 06, 2025 | 1,322 | 1,328 | 1,328 | 1,332 | 1,317 | 7,500 |
| August 05, 2025 | 1,314 | 1,328 | 1,328 | 1,330 | 1,314 | 6,100 |
| August 04, 2025 | 1,319 | 1,320 | 1,320 | 1,320 | 1,310 | 7,600 |
| August 01, 2025 | 1,291 | 1,297 | 1,297 | 1,316 | 1,291 | 4,900 |
| July 31, 2025 | 1,306 | 1,306 | 1,306 | 1,306 | 1,289 | 9,200 |
| July 30, 2025 | 1,282 | 1,293 | 1,293 | 1,305 | 1,282 | 1,600 |
| July 29, 2025 | 1,280 | 1,276 | 1,276 | 1,285 | 1,276 | 1,400 |
| July 28, 2025 | 1,299 | 1,289 | 1,289 | 1,300 | 1,275 | 7,100 |
| July 25, 2025 | 1,300 | 1,300 | 1,300 | 1,324 | 1,284 | 24,600 |
| July 24, 2025 | 1,237 | 1,297 | 1,297 | 1,304 | 1,237 | 13,400 |
| July 23, 2025 | 1,239 | 1,245 | 1,245 | 1,246 | 1,238 | 2,200 |
| July 22, 2025 | 1,247 | 1,242 | 1,242 | 1,257 | 1,202 | 5,100 |
| July 18, 2025 | 1,257 | 1,248 | 1,248 | 1,270 | 1,248 | 1,600 |
| July 17, 2025 | 1,267 | 1,257 | 1,257 | 1,271 | 1,251 | 2,100 |
| July 16, 2025 | 1,288 | 1,266 | 1,266 | 1,288 | 1,258 | 1,200 |
| July 15, 2025 | 1,295 | 1,274 | 1,274 | 1,295 | 1,249 | 6,600 |
| July 14, 2025 | 1,283 | 1,300 | 1,300 | 1,304 | 1,273 | 2,800 |
| July 11, 2025 | 1,288 | 1,283 | 1,283 | 1,310 | 1,264 | 18,000 |
| July 10, 2025 | 1,263 | 1,287 | 1,287 | 1,293 | 1,245 | 15,400 |
| July 09, 2025 | 1,236 | 1,272 | 1,272 | 1,272 | 1,228 | 12,300 |
| July 08, 2025 | 1,257 | 1,263 | 1,263 | 1,263 | 1,232 | 2,400 |
| July 07, 2025 | 1,234 | 1,257 | 1,257 | 1,263 | 1,229 | 5,400 |
| July 04, 2025 | 1,261 | 1,229 | 1,229 | 1,282 | 1,229 | 12,300 |
| July 03, 2025 | 1,293 | 1,261 | 1,261 | 1,293 | 1,261 | 3,000 |
| July 02, 2025 | 1,276 | 1,276 | 1,276 | 1,276 | 1,276 | 0 |
| July 01, 2025 | 1,296 | 1,276 | 1,276 | 1,296 | 1,263 | 1,200 |