2,876.00
+7(+0.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 2,819 | 2,876 | 2,876 | 2,916 | 2,812 | 577,000 |
| September 26, 2025 | 2,912 | 2,869 | 2,869 | 2,944 | 2,868 | 683,900 |
| September 25, 2025 | 2,938 | 2,936 | 2,936 | 2,986 | 2,901 | 1.05M |
| September 24, 2025 | 3,065 | 3,050 | 3,050 | 3,115 | 2,981 | 804,800 |
| September 22, 2025 | 3,120 | 3,100 | 3,100 | 3,210 | 3,080 | 1.18M |
| September 19, 2025 | 3,070 | 3,055 | 3,055 | 3,120 | 2,952 | 1.78M |
| September 18, 2025 | 2,818 | 2,972 | 2,972 | 2,983 | 2,790 | 1.76M |
| September 17, 2025 | 2,818 | 2,972 | 2,972 | 2,983 | 2,790 | 1.76M |
| September 16, 2025 | 2,752 | 2,806 | 2,806 | 2,847 | 2,731 | 1.98M |
| September 12, 2025 | 2,577 | 2,632 | 2,632 | 2,660 | 2,545 | 1.52M |
| September 11, 2025 | 2,577 | 2,632 | 2,632 | 2,660 | 2,545 | 1.52M |
| September 10, 2025 | 2,585 | 2,555 | 2,555 | 2,585 | 2,537 | 564,200 |
| September 09, 2025 | 2,592 | 2,543 | 2,543 | 2,613 | 2,532 | 715,900 |
| September 08, 2025 | 2,653 | 2,589 | 2,589 | 2,664 | 2,571 | 1.3M |
| September 05, 2025 | 2,612 | 2,640 | 2,640 | 2,673 | 2,588 | 2.51M |
| September 04, 2025 | 2,574 | 2,512 | 2,512 | 2,574 | 2,493 | 1.35M |
| September 03, 2025 | 2,467 | 2,572 | 2,572 | 2,588 | 2,455 | 2.2M |
| September 02, 2025 | 2,620 | 2,507 | 2,507 | 2,666 | 2,491 | 4.5M |
| September 01, 2025 | 2,570 | 2,570 | 2,570 | 2,618 | 2,570 | 2.88M |
| August 29, 2025 | 3,345 | 3,280 | 3,280 | 3,390 | 3,215 | 715,100 |
| August 28, 2025 | 3,345 | 3,360 | 3,360 | 3,425 | 3,295 | 523,200 |
| August 27, 2025 | 3,415 | 3,390 | 3,390 | 3,420 | 3,325 | 539,100 |
| August 26, 2025 | 3,310 | 3,395 | 3,395 | 3,450 | 3,295 | 995,000 |
| August 25, 2025 | 3,250 | 3,310 | 3,310 | 3,340 | 3,170 | 953,900 |
| August 22, 2025 | 3,035 | 3,055 | 3,055 | 3,075 | 3,000 | 200,800 |
| August 21, 2025 | 3,030 | 3,020 | 3,020 | 3,065 | 3,020 | 194,500 |
| August 20, 2025 | 3,100 | 3,045 | 3,045 | 3,130 | 3,030 | 276,500 |
| August 19, 2025 | 3,070 | 3,095 | 3,095 | 3,150 | 3,055 | 315,700 |
| August 18, 2025 | 3,110 | 3,075 | 3,075 | 3,140 | 3,070 | 378,100 |
| August 15, 2025 | 3,005 | 3,060 | 3,060 | 3,085 | 3,005 | 228,100 |
| August 14, 2025 | 3,050 | 3,005 | 3,005 | 3,070 | 2,995 | 267,400 |
| August 13, 2025 | 3,110 | 3,070 | 3,070 | 3,125 | 3,055 | 263,600 |
| August 12, 2025 | 3,060 | 3,040 | 3,040 | 3,095 | 3,040 | 278,400 |
| August 08, 2025 | 3,050 | 3,045 | 3,045 | 3,095 | 3,015 | 300,300 |
| August 07, 2025 | 3,095 | 3,050 | 3,050 | 3,110 | 3,040 | 321,900 |
| August 06, 2025 | 3,160 | 3,110 | 3,110 | 3,175 | 3,070 | 340,000 |
| August 05, 2025 | 3,220 | 3,205 | 3,205 | 3,225 | 3,160 | 223,200 |
| August 04, 2025 | 3,090 | 3,170 | 3,170 | 3,190 | 3,085 | 440,800 |
| August 01, 2025 | 3,320 | 3,230 | 3,230 | 3,350 | 3,170 | 604,600 |
| July 31, 2025 | 3,360 | 3,455 | 3,455 | 3,480 | 3,360 | 251,300 |
| July 30, 2025 | 3,330 | 3,330 | 3,330 | 3,345 | 3,300 | 129,600 |
| July 29, 2025 | 3,310 | 3,325 | 3,325 | 3,335 | 3,265 | 252,700 |
| July 28, 2025 | 3,385 | 3,370 | 3,370 | 3,405 | 3,355 | 145,300 |
| July 25, 2025 | 3,460 | 3,385 | 3,385 | 3,475 | 3,350 | 168,200 |
| July 24, 2025 | 3,390 | 3,400 | 3,400 | 3,430 | 3,365 | 217,500 |
| July 23, 2025 | 3,395 | 3,350 | 3,350 | 3,400 | 3,340 | 225,000 |
| July 22, 2025 | 3,405 | 3,355 | 3,355 | 3,445 | 3,335 | 217,100 |
| July 18, 2025 | 3,410 | 3,385 | 3,385 | 3,445 | 3,375 | 154,000 |
| July 17, 2025 | 3,400 | 3,410 | 3,410 | 3,425 | 3,330 | 196,200 |
| July 16, 2025 | 3,470 | 3,420 | 3,420 | 3,525 | 3,405 | 283,500 |
| July 15, 2025 | 3,340 | 3,435 | 3,435 | 3,435 | 3,290 | 270,500 |
| July 14, 2025 | 3,375 | 3,370 | 3,370 | 3,395 | 3,345 | 181,100 |
| July 11, 2025 | 3,400 | 3,390 | 3,390 | 3,430 | 3,360 | 234,000 |
| July 10, 2025 | 3,450 | 3,400 | 3,400 | 3,450 | 3,350 | 401,700 |
| July 09, 2025 | 3,500 | 3,465 | 3,465 | 3,530 | 3,435 | 398,800 |
| July 08, 2025 | 3,300 | 3,450 | 3,450 | 3,475 | 3,300 | 605,100 |
| July 07, 2025 | 3,245 | 3,245 | 3,245 | 3,275 | 3,185 | 207,800 |
| July 04, 2025 | 3,310 | 3,230 | 3,230 | 3,320 | 3,230 | 253,500 |
| July 03, 2025 | 3,230 | 3,260 | 3,260 | 3,260 | 3,210 | 221,800 |
| July 02, 2025 | 3,220 | 3,210 | 3,210 | 3,260 | 3,160 | 379,400 |