3,605.00
-5(-0.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,585 | 3,605 | 3,605 | 3,650 | 3,565 | 206,800 |
| September 25, 2025 | 3,700 | 3,610 | 3,610 | 3,740 | 3,590 | 395,200 |
| September 24, 2025 | 3,615 | 3,740 | 3,740 | 3,740 | 3,480 | 501,000 |
| September 22, 2025 | 3,830 | 3,665 | 3,665 | 3,850 | 3,615 | 728,000 |
| September 19, 2025 | 3,665 | 3,830 | 3,830 | 3,875 | 3,605 | 983,000 |
| September 18, 2025 | 3,565 | 3,680 | 3,680 | 3,690 | 3,400 | 1.07M |
| September 17, 2025 | 3,460 | 3,510 | 3,510 | 3,645 | 3,325 | 1.07M |
| September 16, 2025 | 3,305 | 3,400 | 3,400 | 3,440 | 3,250 | 888,600 |
| September 12, 2025 | 3,305 | 3,305 | 3,305 | 3,340 | 3,240 | 269,800 |
| September 11, 2025 | 3,445 | 3,305 | 3,305 | 3,450 | 3,240 | 367,800 |
| September 10, 2025 | 3,345 | 3,405 | 3,405 | 3,435 | 3,290 | 256,400 |
| September 09, 2025 | 3,495 | 3,320 | 3,320 | 3,550 | 3,320 | 385,400 |
| September 08, 2025 | 3,440 | 3,515 | 3,515 | 3,515 | 3,410 | 262,100 |
| September 05, 2025 | 3,445 | 3,490 | 3,490 | 3,515 | 3,350 | 384,500 |
| September 04, 2025 | 3,490 | 3,470 | 3,470 | 3,535 | 3,415 | 468,700 |
| September 03, 2025 | 3,540 | 3,445 | 3,445 | 3,620 | 3,415 | 636,600 |
| September 02, 2025 | 3,800 | 3,625 | 3,625 | 3,880 | 3,560 | 1.16M |
| September 01, 2025 | 3,575 | 3,860 | 3,860 | 3,930 | 3,550 | 3.11M |
| August 29, 2025 | 3,645 | 3,460 | 3,460 | 3,665 | 3,450 | 1.19M |
| August 28, 2025 | 3,795 | 3,605 | 3,605 | 3,800 | 3,585 | 1.33M |
| August 27, 2025 | 4,240 | 3,890 | 3,890 | 4,300 | 3,810 | 3.15M |
| August 26, 2025 | 4,420 | 4,135 | 4,135 | 4,555 | 3,930 | 5.82M |
| August 25, 2025 | 4,980 | 4,630 | 4,630 | 5,090 | 4,155 | 8.5M |
| August 22, 2025 | 4,455 | 4,750 | 4,750 | 4,750 | 4,380 | 2.03M |
| August 21, 2025 | 3,345 | 4,050 | 4,050 | 4,050 | 3,290 | 831,800 |
| August 20, 2025 | 3,285 | 3,350 | 3,350 | 3,435 | 3,160 | 395,800 |
| August 19, 2025 | 3,500 | 3,220 | 3,220 | 3,580 | 3,090 | 758,300 |
| August 18, 2025 | 2,949 | 3,200 | 3,200 | 3,200 | 2,879 | 456,800 |
| August 15, 2025 | 2,709 | 2,699 | 2,699 | 2,720 | 2,681 | 17,300 |
| August 14, 2025 | 2,694 | 2,737 | 2,737 | 2,737 | 2,668 | 21,200 |
| August 13, 2025 | 2,689 | 2,694 | 2,694 | 2,714 | 2,680 | 21,900 |
| August 12, 2025 | 2,700 | 2,665 | 2,665 | 2,747 | 2,600 | 69,900 |
| August 08, 2025 | 2,674 | 2,692 | 2,692 | 2,696 | 2,674 | 14,100 |
| August 07, 2025 | 2,662 | 2,687 | 2,687 | 2,689 | 2,662 | 5,900 |
| August 06, 2025 | 2,649 | 2,662 | 2,662 | 2,678 | 2,637 | 9,300 |
| August 05, 2025 | 2,638 | 2,631 | 2,631 | 2,649 | 2,621 | 7,600 |
| August 04, 2025 | 2,614 | 2,638 | 2,638 | 2,654 | 2,614 | 10,900 |
| August 01, 2025 | 2,600 | 2,659 | 2,659 | 2,665 | 2,600 | 17,500 |
| July 31, 2025 | 2,579 | 2,612 | 2,612 | 2,615 | 2,579 | 10,500 |
| July 30, 2025 | 2,574 | 2,578 | 2,578 | 2,607 | 2,574 | 9,100 |
| July 29, 2025 | 2,581 | 2,584 | 2,584 | 2,598 | 2,570 | 6,600 |
| July 28, 2025 | 2,614 | 2,589 | 2,589 | 2,614 | 2,576 | 7,100 |
| July 25, 2025 | 2,625 | 2,614 | 2,614 | 2,650 | 2,597 | 15,000 |
| July 24, 2025 | 2,598 | 2,623 | 2,623 | 2,624 | 2,591 | 7,700 |
| July 23, 2025 | 2,594 | 2,590 | 2,590 | 2,596 | 2,564 | 11,500 |
| July 22, 2025 | 2,574 | 2,568 | 2,568 | 2,596 | 2,561 | 6,500 |
| July 18, 2025 | 2,600 | 2,574 | 2,574 | 2,610 | 2,569 | 7,100 |
| July 17, 2025 | 2,577 | 2,582 | 2,582 | 2,592 | 2,575 | 3,300 |
| July 16, 2025 | 2,584 | 2,581 | 2,581 | 2,611 | 2,581 | 4,400 |
| July 15, 2025 | 2,620 | 2,601 | 2,601 | 2,620 | 2,600 | 7,700 |
| July 14, 2025 | 2,608 | 2,602 | 2,602 | 2,624 | 2,597 | 8,800 |
| July 11, 2025 | 2,566 | 2,591 | 2,591 | 2,606 | 2,566 | 11,400 |
| July 10, 2025 | 2,588 | 2,566 | 2,566 | 2,588 | 2,561 | 14,900 |
| July 09, 2025 | 2,561 | 2,588 | 2,588 | 2,600 | 2,561 | 10,600 |
| July 08, 2025 | 2,615 | 2,561 | 2,561 | 2,615 | 2,561 | 24,800 |
| July 07, 2025 | 2,606 | 2,620 | 2,620 | 2,639 | 2,606 | 7,100 |
| July 04, 2025 | 2,636 | 2,605 | 2,605 | 2,644 | 2,605 | 6,600 |
| July 03, 2025 | 2,612 | 2,606 | 2,606 | 2,629 | 2,592 | 7,500 |
| July 02, 2025 | 2,594 | 2,591 | 2,591 | 2,638 | 2,591 | 12,000 |
| July 01, 2025 | 2,631 | 2,592 | 2,592 | 2,631 | 2,591 | 13,200 |