3,830.00
-2(-0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,830 | 3,830 | 3,830 | 3,855 | 3,820 | 1.21M |
| September 25, 2025 | 3,806 | 3,832 | 3,832 | 3,843 | 3,790 | 992,000 |
| September 24, 2025 | 3,813 | 3,772 | 3,772 | 3,813 | 3,747 | 947,100 |
| September 22, 2025 | 3,726 | 3,799 | 3,799 | 3,808 | 3,725 | 958,100 |
| September 19, 2025 | 3,801 | 3,711 | 3,711 | 3,802 | 3,696 | 1.16M |
| September 18, 2025 | 3,741 | 3,731 | 3,731 | 3,745 | 3,707 | 546,300 |
| September 17, 2025 | 3,738 | 3,719 | 3,719 | 3,753 | 3,712 | 669,300 |
| September 16, 2025 | 3,755 | 3,751 | 3,751 | 3,782 | 3,743 | 576,300 |
| September 12, 2025 | 3,819 | 3,771 | 3,771 | 3,819 | 3,771 | 686,100 |
| September 11, 2025 | 3,770 | 3,773 | 3,773 | 3,793 | 3,727 | 1.01M |
| September 10, 2025 | 3,815 | 3,758 | 3,758 | 3,824 | 3,754 | 925,400 |
| September 09, 2025 | 3,850 | 3,802 | 3,802 | 3,850 | 3,781 | 956,500 |
| September 08, 2025 | 3,853 | 3,838 | 3,838 | 3,865 | 3,805 | 1.2M |
| September 05, 2025 | 3,765 | 3,802 | 3,802 | 3,813 | 3,738 | 1.2M |
| September 04, 2025 | 3,701 | 3,746 | 3,746 | 3,767 | 3,694 | 1.39M |
| September 03, 2025 | 3,724 | 3,683 | 3,683 | 3,762 | 3,683 | 1.26M |
| September 02, 2025 | 3,690 | 3,718 | 3,718 | 3,737 | 3,675 | 938,300 |
| September 01, 2025 | 3,645 | 3,697 | 3,697 | 3,714 | 3,638 | 1.3M |
| August 29, 2025 | 3,637 | 3,638 | 3,638 | 3,664 | 3,630 | 552,300 |
| August 28, 2025 | 3,666 | 3,659 | 3,659 | 3,675 | 3,641 | 601,800 |
| August 27, 2025 | 3,668 | 3,666 | 3,666 | 3,699 | 3,658 | 827,500 |
| August 26, 2025 | 3,705 | 3,656 | 3,656 | 3,705 | 3,645 | 1.29M |
| August 25, 2025 | 3,730 | 3,716 | 3,716 | 3,743 | 3,699 | 1.49M |
| August 22, 2025 | 3,705 | 3,692 | 3,692 | 3,718 | 3,663 | 2.27M |
| August 21, 2025 | 3,622 | 3,773 | 3,773 | 3,792 | 3,619 | 2.83M |
| August 20, 2025 | 3,669 | 3,604 | 3,604 | 3,679 | 3,602 | 779,300 |
| August 19, 2025 | 3,609 | 3,647 | 3,647 | 3,668 | 3,603 | 1.1M |
| August 18, 2025 | 3,615 | 3,605 | 3,605 | 3,642 | 3,592 | 1.32M |
| August 15, 2025 | 3,553 | 3,593 | 3,593 | 3,602 | 3,552 | 738,500 |
| August 14, 2025 | 3,600 | 3,546 | 3,546 | 3,613 | 3,540 | 639,600 |
| August 13, 2025 | 3,610 | 3,597 | 3,597 | 3,648 | 3,584 | 988,600 |
| August 12, 2025 | 3,583 | 3,582 | 3,582 | 3,660 | 3,567 | 1.72M |
| August 08, 2025 | 3,592 | 3,583 | 3,583 | 3,594 | 3,517 | 2.09M |
| August 07, 2025 | 3,364 | 3,609 | 3,609 | 3,626 | 3,272 | 5.53M |
| August 06, 2025 | 3,341 | 3,361 | 3,361 | 3,366 | 3,339 | 1.19M |
| August 05, 2025 | 3,350 | 3,355 | 3,355 | 3,384 | 3,345 | 861,500 |
| August 04, 2025 | 3,330 | 3,347 | 3,347 | 3,358 | 3,301 | 1.15M |
| August 01, 2025 | 3,395 | 3,394 | 3,394 | 3,412 | 3,371 | 1.07M |
| July 31, 2025 | 3,363 | 3,393 | 3,393 | 3,417 | 3,360 | 1.7M |
| July 30, 2025 | 3,368 | 3,379 | 3,379 | 3,383 | 3,355 | 1.18M |
| July 29, 2025 | 3,393 | 3,368 | 3,368 | 3,398 | 3,364 | 885,700 |
| July 28, 2025 | 3,410 | 3,431 | 3,431 | 3,455 | 3,382 | 1.12M |
| July 25, 2025 | 3,454 | 3,451 | 3,451 | 3,485 | 3,434 | 610,600 |
| July 24, 2025 | 3,474 | 3,490 | 3,490 | 3,499 | 3,461 | 770,800 |
| July 23, 2025 | 3,410 | 3,454 | 3,454 | 3,470 | 3,405 | 1.05M |
| July 22, 2025 | 3,380 | 3,354 | 3,354 | 3,388 | 3,330 | 758,200 |
| July 18, 2025 | 3,384 | 3,372 | 3,372 | 3,386 | 3,359 | 560,900 |
| July 17, 2025 | 3,371 | 3,360 | 3,360 | 3,379 | 3,351 | 760,600 |
| July 16, 2025 | 3,403 | 3,384 | 3,384 | 3,410 | 3,369 | 850,400 |
| July 15, 2025 | 3,435 | 3,431 | 3,431 | 3,443 | 3,420 | 351,400 |
| July 14, 2025 | 3,426 | 3,435 | 3,435 | 3,455 | 3,414 | 467,300 |
| July 11, 2025 | 3,475 | 3,458 | 3,458 | 3,485 | 3,441 | 690,800 |
| July 10, 2025 | 3,432 | 3,430 | 3,430 | 3,474 | 3,418 | 1.36M |
| July 09, 2025 | 3,392 | 3,410 | 3,410 | 3,430 | 3,381 | 952,900 |
| July 08, 2025 | 3,327 | 3,355 | 3,355 | 3,372 | 3,322 | 612,600 |
| July 07, 2025 | 3,380 | 3,339 | 3,339 | 3,385 | 3,332 | 440,200 |
| July 04, 2025 | 3,412 | 3,385 | 3,385 | 3,423 | 3,380 | 565,300 |
| July 03, 2025 | 3,392 | 3,436 | 3,436 | 3,438 | 3,384 | 986,100 |
| July 02, 2025 | 3,304 | 3,378 | 3,378 | 3,386 | 3,295 | 699,000 |
| July 01, 2025 | 3,305 | 3,322 | 3,322 | 3,323 | 3,290 | 900,000 |