3,384.00
+16(+0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,359 | 3,384 | 3,384 | 3,392 | 3,359 | 209,100 |
| September 25, 2025 | 3,361 | 3,368 | 3,368 | 3,375 | 3,337 | 238,500 |
| September 24, 2025 | 3,375 | 3,338 | 3,338 | 3,383 | 3,324 | 348,700 |
| September 22, 2025 | 3,370 | 3,390 | 3,390 | 3,414 | 3,370 | 281,800 |
| September 19, 2025 | 3,431 | 3,369 | 3,369 | 3,443 | 3,369 | 482,500 |
| September 18, 2025 | 3,414 | 3,429 | 3,429 | 3,447 | 3,381 | 241,700 |
| September 17, 2025 | 3,406 | 3,390 | 3,390 | 3,410 | 3,374 | 194,000 |
| September 16, 2025 | 3,403 | 3,409 | 3,409 | 3,413 | 3,371 | 208,100 |
| September 12, 2025 | 3,400 | 3,403 | 3,403 | 3,425 | 3,390 | 312,800 |
| September 11, 2025 | 3,358 | 3,380 | 3,380 | 3,387 | 3,356 | 206,000 |
| September 10, 2025 | 3,383 | 3,356 | 3,356 | 3,399 | 3,351 | 209,200 |
| September 09, 2025 | 3,428 | 3,412 | 3,412 | 3,445 | 3,394 | 281,000 |
| September 08, 2025 | 3,407 | 3,410 | 3,410 | 3,423 | 3,386 | 185,400 |
| September 05, 2025 | 3,379 | 3,393 | 3,393 | 3,393 | 3,362 | 273,900 |
| September 04, 2025 | 3,350 | 3,358 | 3,358 | 3,378 | 3,345 | 245,800 |
| September 03, 2025 | 3,340 | 3,356 | 3,356 | 3,373 | 3,326 | 278,600 |
| September 02, 2025 | 3,326 | 3,323 | 3,323 | 3,345 | 3,306 | 193,200 |
| September 01, 2025 | 3,300 | 3,300 | 3,300 | 3,301 | 3,263 | 272,900 |
| August 29, 2025 | 3,326 | 3,305 | 3,305 | 3,339 | 3,305 | 250,900 |
| August 28, 2025 | 3,320 | 3,329 | 3,329 | 3,345 | 3,316 | 296,300 |
| August 27, 2025 | 3,352 | 3,315 | 3,315 | 3,353 | 3,307 | 295,300 |
| August 26, 2025 | 3,346 | 3,344 | 3,344 | 3,362 | 3,321 | 507,700 |
| August 25, 2025 | 3,385 | 3,370 | 3,370 | 3,409 | 3,363 | 378,300 |
| August 22, 2025 | 3,355 | 3,365 | 3,365 | 3,380 | 3,341 | 321,900 |
| August 21, 2025 | 3,298 | 3,343 | 3,343 | 3,357 | 3,277 | 351,900 |
| August 20, 2025 | 3,289 | 3,272 | 3,272 | 3,318 | 3,263 | 320,500 |
| August 19, 2025 | 3,267 | 3,290 | 3,290 | 3,303 | 3,264 | 324,500 |
| August 18, 2025 | 3,237 | 3,254 | 3,254 | 3,267 | 3,212 | 316,900 |
| August 15, 2025 | 3,175 | 3,197 | 3,197 | 3,198 | 3,169 | 188,500 |
| August 14, 2025 | 3,177 | 3,173 | 3,173 | 3,205 | 3,163 | 287,800 |
| August 13, 2025 | 3,185 | 3,177 | 3,177 | 3,200 | 3,171 | 251,100 |
| August 12, 2025 | 3,171 | 3,185 | 3,185 | 3,203 | 3,152 | 390,100 |
| August 08, 2025 | 3,056 | 3,178 | 3,178 | 3,322 | 3,046 | 953,300 |
| August 07, 2025 | 3,037 | 3,056 | 3,056 | 3,066 | 3,025 | 176,500 |
| August 06, 2025 | 3,045 | 3,037 | 3,037 | 3,050 | 3,024 | 146,500 |
| August 05, 2025 | 3,011 | 3,011 | 3,011 | 3,036 | 3,000 | 183,900 |
| August 04, 2025 | 2,935 | 2,988 | 2,988 | 2,995.5 | 2,929.5 | 150,800 |
| August 01, 2025 | 2,980 | 3,011 | 3,011 | 3,025 | 2,970.5 | 164,200 |
| July 31, 2025 | 2,987.5 | 2,989 | 2,989 | 2,998 | 2,972.5 | 228,300 |
| July 30, 2025 | 2,970 | 2,969.5 | 2,969.5 | 2,977 | 2,948 | 231,200 |
| July 29, 2025 | 2,964 | 2,975.5 | 2,975.5 | 2,983.5 | 2,960 | 191,600 |
| July 28, 2025 | 2,995.5 | 3,005 | 3,005 | 3,028 | 2,985 | 310,200 |
| July 25, 2025 | 2,980 | 2,998.5 | 2,998.5 | 3,003 | 2,957.5 | 191,400 |
| July 24, 2025 | 2,997 | 3,010 | 3,010 | 3,010 | 2,975 | 251,500 |
| July 23, 2025 | 2,951 | 2,972 | 2,972 | 2,993.5 | 2,941 | 305,000 |
| July 22, 2025 | 2,925 | 2,932 | 2,932 | 2,947 | 2,917 | 160,300 |
| July 18, 2025 | 2,913 | 2,917 | 2,917 | 2,929 | 2,909.5 | 137,200 |
| July 17, 2025 | 2,863.5 | 2,909.5 | 2,909.5 | 2,918.5 | 2,860 | 143,700 |
| July 16, 2025 | 2,905.5 | 2,893 | 2,893 | 2,917.5 | 2,888.5 | 164,500 |
| July 15, 2025 | 2,904 | 2,909 | 2,909 | 2,930 | 2,892.5 | 212,800 |
| July 14, 2025 | 2,899.5 | 2,904 | 2,904 | 2,923 | 2,893 | 313,500 |
| July 11, 2025 | 2,879 | 2,888 | 2,888 | 2,897.5 | 2,874.5 | 245,000 |
| July 10, 2025 | 2,867.5 | 2,864 | 2,864 | 2,885.5 | 2,848 | 448,700 |
| July 09, 2025 | 2,874 | 2,854.5 | 2,854.5 | 2,905 | 2,854.5 | 297,600 |
| July 08, 2025 | 2,804 | 2,843 | 2,843 | 2,855 | 2,800 | 375,600 |
| July 07, 2025 | 2,830 | 2,816.5 | 2,816.5 | 2,854.5 | 2,814.5 | 284,200 |
| July 04, 2025 | 2,800 | 2,817 | 2,817 | 2,823.5 | 2,790 | 316,600 |
| July 03, 2025 | 2,750 | 2,775 | 2,775 | 2,782 | 2,741.5 | 230,800 |
| July 02, 2025 | 2,703.5 | 2,736 | 2,736 | 2,747.5 | 2,700 | 242,800 |
| July 01, 2025 | 2,731.5 | 2,722.5 | 2,722.5 | 2,744.5 | 2,701 | 182,000 |