3,515.00
-55(-1.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,565 | 3,515 | 3,515 | 3,615 | 3,495 | 207,100 |
| September 25, 2025 | 3,680 | 3,570 | 3,570 | 3,710 | 3,530 | 299,100 |
| September 24, 2025 | 3,950 | 3,740 | 3,740 | 3,950 | 3,650 | 754,200 |
| September 22, 2025 | 3,400 | 3,440 | 3,440 | 3,460 | 3,365 | 126,900 |
| September 19, 2025 | 3,460 | 3,355 | 3,355 | 3,480 | 3,275 | 200,200 |
| September 18, 2025 | 3,240 | 3,250 | 3,250 | 3,275 | 3,240 | 61,600 |
| September 17, 2025 | 3,250 | 3,250 | 3,250 | 3,285 | 3,220 | 100,100 |
| September 16, 2025 | 3,135 | 3,220 | 3,220 | 3,240 | 3,125 | 157,800 |
| September 12, 2025 | 3,190 | 3,065 | 3,065 | 3,190 | 3,055 | 107,100 |
| September 11, 2025 | 3,100 | 3,135 | 3,135 | 3,150 | 3,060 | 83,100 |
| September 10, 2025 | 3,110 | 3,100 | 3,100 | 3,140 | 3,045 | 70,100 |
| September 09, 2025 | 3,140 | 3,110 | 3,110 | 3,175 | 3,060 | 74,800 |
| September 08, 2025 | 3,145 | 3,105 | 3,105 | 3,145 | 3,045 | 81,300 |
| September 05, 2025 | 3,035 | 3,005 | 3,005 | 3,090 | 2,985 | 86,600 |
| September 04, 2025 | 2,970 | 2,995 | 2,995 | 3,005 | 2,965 | 35,800 |
| September 03, 2025 | 3,000 | 2,955 | 2,955 | 3,045 | 2,937 | 77,200 |
| September 02, 2025 | 3,010 | 3,005 | 3,005 | 3,045 | 2,998 | 44,600 |
| September 01, 2025 | 2,990 | 2,985 | 2,985 | 3,045 | 2,964 | 54,600 |
| August 29, 2025 | 3,040 | 2,999 | 2,999 | 3,055 | 2,999 | 68,100 |
| August 28, 2025 | 3,075 | 3,040 | 3,040 | 3,115 | 3,010 | 121,400 |
| August 27, 2025 | 2,953 | 2,961 | 2,961 | 3,020 | 2,953 | 88,100 |
| August 26, 2025 | 2,970 | 2,943 | 2,943 | 2,989 | 2,928 | 75,900 |
| August 25, 2025 | 2,999 | 2,982 | 2,982 | 3,015 | 2,918 | 94,800 |
| August 22, 2025 | 2,917 | 2,973 | 2,973 | 2,992 | 2,900 | 118,500 |
| August 21, 2025 | 2,879 | 2,888 | 2,888 | 2,889 | 2,834 | 51,900 |
| August 20, 2025 | 2,891 | 2,865 | 2,865 | 2,914 | 2,851 | 106,600 |
| August 19, 2025 | 2,859 | 2,887 | 2,887 | 2,911 | 2,833 | 100,700 |
| August 18, 2025 | 2,792 | 2,826 | 2,826 | 2,848 | 2,767 | 63,100 |
| August 15, 2025 | 2,790 | 2,770 | 2,770 | 2,803 | 2,741 | 65,800 |
| August 14, 2025 | 2,760 | 2,750 | 2,750 | 2,811 | 2,750 | 59,500 |
| August 13, 2025 | 2,835 | 2,765 | 2,765 | 2,856 | 2,746 | 99,400 |
| August 12, 2025 | 2,814 | 2,825 | 2,825 | 2,978 | 2,814 | 176,900 |
| August 08, 2025 | 2,817 | 2,814 | 2,814 | 2,856 | 2,789 | 108,800 |
| August 07, 2025 | 2,687 | 2,800 | 2,800 | 2,822 | 2,687 | 164,900 |
| August 06, 2025 | 2,671 | 2,685 | 2,685 | 2,706 | 2,590 | 188,600 |
| August 05, 2025 | 2,682 | 2,717 | 2,717 | 2,730 | 2,650 | 123,300 |
| August 04, 2025 | 2,680 | 2,691 | 2,691 | 2,724 | 2,619 | 272,200 |
| August 01, 2025 | 2,791 | 2,718 | 2,718 | 2,898 | 2,683 | 1.02M |
| July 31, 2025 | 2,770 | 2,770 | 2,770 | 2,770 | 2,652 | 1.06M |
| July 30, 2025 | 2,279 | 2,270 | 2,270 | 2,300 | 2,253 | 26,800 |
| July 29, 2025 | 2,258 | 2,253 | 2,253 | 2,297 | 2,250 | 19,300 |
| July 28, 2025 | 2,281 | 2,276 | 2,276 | 2,298 | 2,266 | 18,000 |
| July 25, 2025 | 2,280 | 2,281 | 2,281 | 2,301 | 2,275 | 15,000 |
| July 24, 2025 | 2,269 | 2,297 | 2,297 | 2,308 | 2,259 | 26,400 |
| July 23, 2025 | 2,230 | 2,273 | 2,273 | 2,273 | 2,230 | 26,900 |
| July 22, 2025 | 2,244 | 2,222 | 2,222 | 2,248 | 2,220 | 16,800 |
| July 18, 2025 | 2,234 | 2,227 | 2,227 | 2,240 | 2,210 | 21,500 |
| July 17, 2025 | 2,207 | 2,239 | 2,239 | 2,259 | 2,207 | 19,600 |
| July 16, 2025 | 2,236 | 2,201 | 2,201 | 2,246 | 2,201 | 28,700 |
| July 15, 2025 | 2,282 | 2,243 | 2,243 | 2,282 | 2,241 | 22,800 |
| July 14, 2025 | 2,265 | 2,259 | 2,259 | 2,270 | 2,250 | 13,500 |
| July 11, 2025 | 2,271 | 2,263 | 2,263 | 2,286 | 2,260 | 15,300 |
| July 10, 2025 | 2,269 | 2,254 | 2,254 | 2,275 | 2,238 | 24,400 |
| July 09, 2025 | 2,280 | 2,276 | 2,276 | 2,299 | 2,271 | 18,200 |
| July 08, 2025 | 2,246 | 2,272 | 2,272 | 2,282 | 2,246 | 30,900 |
| July 07, 2025 | 2,243 | 2,247 | 2,247 | 2,256 | 2,224 | 131,000 |
| July 04, 2025 | 2,261 | 2,243 | 2,243 | 2,269 | 2,242 | 25,900 |
| July 03, 2025 | 2,303 | 2,261 | 2,261 | 2,309 | 2,261 | 18,200 |
| July 02, 2025 | 2,289 | 2,297 | 2,297 | 2,311 | 2,271 | 25,600 |
| July 01, 2025 | 2,386 | 2,301 | 2,301 | 2,386 | 2,301 | 39,700 |