2,984.00
+1(+0.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3,000 | 2,984 | 2,984 | 3,010 | 2,973 | 57,300 |
| September 26, 2025 | 3,140 | 2,983 | 2,983 | 3,140 | 2,975 | 151,800 |
| September 25, 2025 | 3,100 | 3,125 | 3,125 | 3,135 | 3,050 | 74,000 |
| September 24, 2025 | 3,285 | 3,100 | 3,100 | 3,285 | 3,085 | 133,600 |
| September 22, 2025 | 3,235 | 3,270 | 3,270 | 3,310 | 3,235 | 80,400 |
| September 19, 2025 | 3,300 | 3,165 | 3,165 | 3,395 | 3,110 | 192,100 |
| September 18, 2025 | 3,135 | 3,240 | 3,240 | 3,275 | 3,135 | 125,100 |
| September 17, 2025 | 3,050 | 3,130 | 3,130 | 3,145 | 3,020 | 125,800 |
| September 16, 2025 | 3,120 | 3,035 | 3,035 | 3,160 | 3,030 | 371,100 |
| September 12, 2025 | 3,365 | 3,340 | 3,340 | 3,375 | 3,245 | 240,700 |
| September 11, 2025 | 3,280 | 3,295 | 3,295 | 3,330 | 3,250 | 88,500 |
| September 10, 2025 | 3,260 | 3,255 | 3,255 | 3,270 | 3,210 | 59,900 |
| September 09, 2025 | 3,220 | 3,265 | 3,265 | 3,285 | 3,200 | 54,500 |
| September 08, 2025 | 3,205 | 3,200 | 3,200 | 3,245 | 3,175 | 53,500 |
| September 05, 2025 | 3,260 | 3,215 | 3,215 | 3,260 | 3,210 | 33,500 |
| September 04, 2025 | 3,215 | 3,255 | 3,255 | 3,280 | 3,210 | 31,000 |
| September 03, 2025 | 3,250 | 3,220 | 3,220 | 3,260 | 3,190 | 40,600 |
| September 02, 2025 | 3,340 | 3,275 | 3,275 | 3,340 | 3,260 | 34,300 |
| September 01, 2025 | 3,370 | 3,325 | 3,325 | 3,420 | 3,315 | 52,800 |
| August 29, 2025 | 3,355 | 3,400 | 3,400 | 3,420 | 3,355 | 14,300 |
| August 28, 2025 | 3,355 | 3,355 | 3,355 | 3,380 | 3,315 | 30,600 |
| August 27, 2025 | 3,435 | 3,355 | 3,355 | 3,435 | 3,355 | 42,000 |
| August 26, 2025 | 3,470 | 3,460 | 3,460 | 3,470 | 3,410 | 17,900 |
| August 25, 2025 | 3,465 | 3,445 | 3,445 | 3,500 | 3,415 | 36,400 |
| August 22, 2025 | 3,490 | 3,465 | 3,465 | 3,500 | 3,450 | 12,500 |
| August 21, 2025 | 3,490 | 3,490 | 3,490 | 3,515 | 3,460 | 25,900 |
| August 20, 2025 | 3,510 | 3,490 | 3,490 | 3,515 | 3,435 | 46,100 |
| August 19, 2025 | 3,530 | 3,545 | 3,545 | 3,565 | 3,490 | 47,100 |
| August 18, 2025 | 3,400 | 3,520 | 3,520 | 3,525 | 3,400 | 50,000 |
| August 15, 2025 | 3,485 | 3,370 | 3,370 | 3,500 | 3,350 | 78,900 |
| August 14, 2025 | 3,470 | 3,485 | 3,485 | 3,510 | 3,460 | 23,100 |
| August 13, 2025 | 3,580 | 3,525 | 3,525 | 3,590 | 3,505 | 27,100 |
| August 12, 2025 | 3,570 | 3,580 | 3,580 | 3,585 | 3,515 | 29,700 |
| August 08, 2025 | 3,580 | 3,560 | 3,560 | 3,585 | 3,520 | 31,300 |
| August 07, 2025 | 3,460 | 3,555 | 3,555 | 3,595 | 3,460 | 60,000 |
| August 06, 2025 | 3,625 | 3,445 | 3,445 | 3,625 | 3,430 | 89,400 |
| August 05, 2025 | 3,550 | 3,625 | 3,625 | 3,630 | 3,520 | 54,600 |
| August 04, 2025 | 3,400 | 3,530 | 3,530 | 3,555 | 3,365 | 91,000 |
| August 01, 2025 | 3,400 | 3,405 | 3,405 | 3,410 | 3,345 | 29,300 |
| July 31, 2025 | 3,315 | 3,355 | 3,355 | 3,370 | 3,285 | 24,600 |
| July 30, 2025 | 3,270 | 3,315 | 3,315 | 3,330 | 3,230 | 34,200 |
| July 29, 2025 | 3,310 | 3,295 | 3,295 | 3,315 | 3,260 | 29,800 |
| July 28, 2025 | 3,410 | 3,350 | 3,350 | 3,410 | 3,320 | 31,900 |
| July 25, 2025 | 3,395 | 3,405 | 3,405 | 3,405 | 3,360 | 44,100 |
| July 24, 2025 | 3,415 | 3,395 | 3,395 | 3,440 | 3,355 | 40,800 |
| July 23, 2025 | 3,365 | 3,375 | 3,375 | 3,380 | 3,310 | 61,800 |
| July 22, 2025 | 3,435 | 3,380 | 3,380 | 3,470 | 3,370 | 50,900 |
| July 18, 2025 | 3,435 | 3,425 | 3,425 | 3,455 | 3,390 | 70,300 |
| July 17, 2025 | 3,440 | 3,465 | 3,465 | 3,510 | 3,440 | 80,500 |
| July 16, 2025 | 3,425 | 3,425 | 3,425 | 3,450 | 3,330 | 76,600 |
| July 15, 2025 | 3,315 | 3,385 | 3,385 | 3,410 | 3,315 | 143,600 |
| July 14, 2025 | 3,245 | 3,280 | 3,280 | 3,315 | 3,225 | 75,100 |
| July 11, 2025 | 3,170 | 3,220 | 3,220 | 3,265 | 3,160 | 88,200 |
| July 10, 2025 | 3,185 | 3,170 | 3,170 | 3,195 | 3,110 | 69,800 |
| July 09, 2025 | 3,065 | 3,120 | 3,120 | 3,135 | 3,055 | 72,600 |
| July 08, 2025 | 3,035 | 3,040 | 3,040 | 3,085 | 3,010 | 38,900 |
| July 07, 2025 | 2,940 | 3,035 | 3,035 | 3,065 | 2,940 | 70,600 |
| July 04, 2025 | 2,940 | 2,942 | 2,942 | 2,977 | 2,925 | 59,400 |
| July 03, 2025 | 2,939 | 2,938 | 2,938 | 2,978 | 2,915 | 40,800 |
| July 02, 2025 | 2,954 | 2,953 | 2,953 | 2,995 | 2,940 | 59,600 |