3,550.00
-25(-0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,560 | 3,550 | 3,550 | 3,585 | 3,545 | 33,200 |
| September 25, 2025 | 3,575 | 3,575 | 3,575 | 3,580 | 3,545 | 20,400 |
| September 24, 2025 | 3,560 | 3,580 | 3,580 | 3,600 | 3,530 | 25,600 |
| September 22, 2025 | 3,550 | 3,570 | 3,570 | 3,600 | 3,550 | 28,400 |
| September 19, 2025 | 3,510 | 3,540 | 3,540 | 3,540 | 3,470 | 48,800 |
| September 18, 2025 | 3,530 | 3,505 | 3,505 | 3,530 | 3,480 | 23,600 |
| September 17, 2025 | 3,530 | 3,505 | 3,505 | 3,530 | 3,480 | 41,700 |
| September 16, 2025 | 3,575 | 3,510 | 3,510 | 3,590 | 3,495 | 46,100 |
| September 12, 2025 | 3,620 | 3,655 | 3,655 | 3,655 | 3,590 | 42,700 |
| September 11, 2025 | 3,540 | 3,615 | 3,615 | 3,620 | 3,515 | 54,900 |
| September 10, 2025 | 3,515 | 3,520 | 3,520 | 3,540 | 3,480 | 32,700 |
| September 09, 2025 | 3,520 | 3,500 | 3,500 | 3,565 | 3,480 | 47,300 |
| September 08, 2025 | 3,505 | 3,525 | 3,525 | 3,560 | 3,490 | 34,200 |
| September 05, 2025 | 3,510 | 3,510 | 3,510 | 3,545 | 3,485 | 40,900 |
| September 04, 2025 | 3,460 | 3,490 | 3,490 | 3,515 | 3,455 | 41,000 |
| September 03, 2025 | 3,480 | 3,515 | 3,515 | 3,560 | 3,465 | 89,000 |
| September 02, 2025 | 3,505 | 3,440 | 3,440 | 3,515 | 3,430 | 38,300 |
| September 01, 2025 | 3,460 | 3,500 | 3,500 | 3,500 | 3,415 | 39,500 |
| August 29, 2025 | 3,505 | 3,450 | 3,450 | 3,520 | 3,430 | 42,100 |
| August 28, 2025 | 3,600 | 3,505 | 3,505 | 3,615 | 3,480 | 61,800 |
| August 27, 2025 | 3,725 | 3,590 | 3,590 | 3,735 | 3,575 | 124,300 |
| August 26, 2025 | 3,510 | 3,730 | 3,730 | 3,775 | 3,510 | 261,500 |
| August 25, 2025 | 3,420 | 3,465 | 3,465 | 3,465 | 3,370 | 47,500 |
| August 22, 2025 | 3,400 | 3,415 | 3,415 | 3,435 | 3,385 | 44,300 |
| August 21, 2025 | 3,380 | 3,360 | 3,360 | 3,380 | 3,315 | 31,600 |
| August 20, 2025 | 3,380 | 3,365 | 3,365 | 3,390 | 3,305 | 55,500 |
| August 19, 2025 | 3,365 | 3,380 | 3,380 | 3,410 | 3,345 | 51,300 |
| August 18, 2025 | 3,310 | 3,385 | 3,385 | 3,405 | 3,300 | 83,900 |
| August 15, 2025 | 3,300 | 3,285 | 3,285 | 3,320 | 3,200 | 135,500 |
| August 14, 2025 | 3,180 | 3,305 | 3,305 | 3,440 | 3,125 | 604,200 |
| August 13, 2025 | 3,175 | 3,165 | 3,165 | 3,180 | 3,135 | 37,800 |
| August 12, 2025 | 3,150 | 3,180 | 3,180 | 3,180 | 3,130 | 47,300 |
| August 08, 2025 | 3,110 | 3,145 | 3,145 | 3,145 | 3,100 | 29,000 |
| August 07, 2025 | 3,075 | 3,120 | 3,120 | 3,120 | 3,050 | 36,200 |
| August 06, 2025 | 3,100 | 3,075 | 3,075 | 3,115 | 3,060 | 38,000 |
| August 05, 2025 | 3,045 | 3,100 | 3,100 | 3,100 | 3,045 | 44,100 |
| August 04, 2025 | 3,000 | 3,040 | 3,040 | 3,045 | 3,000 | 18,300 |
| August 01, 2025 | 2,974 | 3,040 | 3,040 | 3,050 | 2,974 | 55,800 |
| July 31, 2025 | 2,960 | 2,980 | 2,980 | 2,990 | 2,949 | 17,900 |
| July 30, 2025 | 2,959 | 2,943 | 2,943 | 2,968 | 2,934 | 13,800 |
| July 29, 2025 | 2,969 | 2,959 | 2,959 | 2,973 | 2,945 | 17,300 |
| July 28, 2025 | 3,000 | 2,980 | 2,980 | 3,010 | 2,971 | 33,900 |
| July 25, 2025 | 2,972 | 2,989 | 2,989 | 3,000 | 2,942 | 39,800 |
| July 24, 2025 | 2,960 | 2,974 | 2,974 | 2,985 | 2,949 | 38,800 |
| July 23, 2025 | 2,935 | 2,975 | 2,975 | 2,978 | 2,933 | 38,100 |
| July 22, 2025 | 2,927 | 2,922 | 2,922 | 2,936 | 2,910 | 19,000 |
| July 18, 2025 | 2,919 | 2,901 | 2,901 | 2,930 | 2,880 | 11,500 |
| July 17, 2025 | 2,876 | 2,918 | 2,918 | 2,919 | 2,876 | 8,900 |
| July 16, 2025 | 2,908 | 2,908 | 2,908 | 2,910 | 2,881 | 13,100 |
| July 15, 2025 | 2,883 | 2,914 | 2,914 | 2,914 | 2,852 | 24,900 |
| July 14, 2025 | 2,855 | 2,872 | 2,872 | 2,890 | 2,847 | 18,600 |
| July 11, 2025 | 2,847 | 2,830 | 2,830 | 2,862 | 2,830 | 13,500 |
| July 10, 2025 | 2,855 | 2,830 | 2,830 | 2,870 | 2,823 | 20,100 |
| July 09, 2025 | 2,851 | 2,859 | 2,859 | 2,868 | 2,841 | 14,000 |
| July 08, 2025 | 2,805 | 2,833 | 2,833 | 2,867 | 2,805 | 18,300 |
| July 07, 2025 | 2,783 | 2,822 | 2,822 | 2,831 | 2,783 | 28,900 |
| July 04, 2025 | 2,864 | 2,800 | 2,800 | 2,867 | 2,792 | 25,700 |
| July 03, 2025 | 2,885 | 2,864 | 2,864 | 2,886 | 2,840 | 22,800 |
| July 02, 2025 | 2,898 | 2,904 | 2,904 | 2,950 | 2,891 | 23,300 |
| July 01, 2025 | 2,931 | 2,884 | 2,884 | 2,942 | 2,870 | 24,000 |