3,935.00
+40(+1.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,900 | 3,935 | 3,935 | 3,955 | 3,885 | 26,800 |
| September 25, 2025 | 3,880 | 3,895 | 3,895 | 3,895 | 3,850 | 13,800 |
| September 24, 2025 | 3,895 | 3,865 | 3,865 | 3,895 | 3,815 | 15,800 |
| September 22, 2025 | 3,870 | 3,890 | 3,890 | 3,920 | 3,870 | 13,500 |
| September 19, 2025 | 3,880 | 3,855 | 3,855 | 3,900 | 3,800 | 28,900 |
| September 18, 2025 | 3,795 | 3,850 | 3,850 | 3,850 | 3,785 | 17,000 |
| September 17, 2025 | 3,895 | 3,785 | 3,785 | 3,900 | 3,785 | 21,000 |
| September 16, 2025 | 3,920 | 3,940 | 3,940 | 3,950 | 3,885 | 21,000 |
| September 12, 2025 | 3,945 | 3,905 | 3,905 | 3,950 | 3,885 | 28,900 |
| September 11, 2025 | 3,900 | 3,940 | 3,940 | 3,940 | 3,885 | 42,200 |
| September 10, 2025 | 3,900 | 3,865 | 3,865 | 3,925 | 3,820 | 41,600 |
| September 09, 2025 | 3,785 | 3,845 | 3,845 | 3,900 | 3,765 | 76,400 |
| September 08, 2025 | 3,730 | 3,720 | 3,720 | 3,750 | 3,670 | 21,700 |
| September 05, 2025 | 3,810 | 3,720 | 3,720 | 3,810 | 3,715 | 22,700 |
| September 04, 2025 | 3,755 | 3,810 | 3,810 | 3,820 | 3,715 | 23,000 |
| September 03, 2025 | 3,770 | 3,775 | 3,775 | 3,815 | 3,740 | 22,800 |
| September 02, 2025 | 3,685 | 3,770 | 3,770 | 3,835 | 3,660 | 48,200 |
| September 01, 2025 | 3,590 | 3,660 | 3,660 | 3,660 | 3,560 | 25,600 |
| August 29, 2025 | 3,685 | 3,590 | 3,590 | 3,685 | 3,590 | 27,100 |
| August 28, 2025 | 3,700 | 3,685 | 3,685 | 3,720 | 3,665 | 21,000 |
| August 27, 2025 | 3,725 | 3,720 | 3,720 | 3,760 | 3,695 | 25,400 |
| August 26, 2025 | 3,715 | 3,750 | 3,750 | 3,775 | 3,700 | 28,600 |
| August 25, 2025 | 3,755 | 3,770 | 3,770 | 3,815 | 3,710 | 34,200 |
| August 22, 2025 | 3,755 | 3,755 | 3,755 | 3,785 | 3,720 | 40,700 |
| August 21, 2025 | 3,650 | 3,750 | 3,750 | 3,750 | 3,630 | 41,800 |
| August 20, 2025 | 3,575 | 3,645 | 3,645 | 3,665 | 3,540 | 64,500 |
| August 19, 2025 | 3,540 | 3,580 | 3,580 | 3,615 | 3,520 | 41,800 |
| August 18, 2025 | 3,415 | 3,540 | 3,540 | 3,540 | 3,415 | 47,500 |
| August 15, 2025 | 3,430 | 3,415 | 3,415 | 3,440 | 3,365 | 33,400 |
| August 14, 2025 | 3,390 | 3,425 | 3,425 | 3,425 | 3,365 | 41,500 |
| August 13, 2025 | 3,315 | 3,390 | 3,390 | 3,395 | 3,295 | 35,500 |
| August 12, 2025 | 3,320 | 3,335 | 3,335 | 3,340 | 3,295 | 47,200 |
| August 08, 2025 | 3,330 | 3,300 | 3,300 | 3,330 | 3,260 | 49,400 |
| August 07, 2025 | 3,050 | 3,295 | 3,295 | 3,325 | 3,005 | 112,200 |
| August 06, 2025 | 3,005 | 3,040 | 3,040 | 3,050 | 3,000 | 21,400 |
| August 05, 2025 | 2,995 | 3,010 | 3,010 | 3,010 | 2,973 | 11,300 |
| August 04, 2025 | 2,950 | 2,963 | 2,963 | 2,986 | 2,924 | 12,200 |
| August 01, 2025 | 2,940 | 2,984 | 2,984 | 2,988 | 2,925 | 16,400 |
| July 31, 2025 | 2,918 | 2,931 | 2,931 | 2,945 | 2,906 | 23,100 |
| July 30, 2025 | 2,920 | 2,905 | 2,905 | 2,923 | 2,895 | 11,600 |
| July 29, 2025 | 2,921 | 2,928 | 2,928 | 2,930 | 2,898 | 11,700 |
| July 28, 2025 | 2,921 | 2,917 | 2,917 | 2,921 | 2,890 | 10,100 |
| July 25, 2025 | 2,882 | 2,907 | 2,907 | 2,923 | 2,861 | 14,000 |
| July 24, 2025 | 2,882 | 2,877 | 2,877 | 2,918 | 2,860 | 34,200 |
| July 23, 2025 | 2,866 | 2,871 | 2,871 | 2,887 | 2,833 | 24,700 |
| July 22, 2025 | 2,886 | 2,850 | 2,850 | 2,899 | 2,850 | 6,700 |
| July 18, 2025 | 2,901 | 2,886 | 2,886 | 2,901 | 2,873 | 7,300 |
| July 17, 2025 | 2,850 | 2,907 | 2,907 | 2,911 | 2,831 | 19,200 |
| July 16, 2025 | 2,860 | 2,860 | 2,860 | 2,901 | 2,860 | 7,400 |
| July 15, 2025 | 2,881 | 2,860 | 2,860 | 2,909 | 2,860 | 4,300 |
| July 14, 2025 | 2,896 | 2,881 | 2,881 | 2,919 | 2,877 | 10,300 |
| July 11, 2025 | 2,873 | 2,870 | 2,870 | 2,893 | 2,860 | 5,300 |
| July 10, 2025 | 2,899 | 2,845 | 2,845 | 2,900 | 2,845 | 14,400 |
| July 09, 2025 | 2,853 | 2,860 | 2,860 | 2,926 | 2,850 | 34,900 |
| July 08, 2025 | 2,833 | 2,858 | 2,858 | 2,880 | 2,833 | 13,700 |
| July 07, 2025 | 2,831 | 2,833 | 2,833 | 2,851 | 2,830 | 6,500 |
| July 04, 2025 | 2,833 | 2,831 | 2,831 | 2,842 | 2,820 | 7,700 |
| July 03, 2025 | 2,833 | 2,821 | 2,821 | 2,849 | 2,810 | 11,200 |
| July 02, 2025 | 2,822 | 2,815 | 2,815 | 2,838 | 2,808 | 10,300 |
| July 01, 2025 | 2,839 | 2,816 | 2,816 | 2,849 | 2,812 | 8,800 |