3,765.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,725 | 3,765 | 3,765 | 3,875 | 3,710 | 405,600 |
| September 25, 2025 | 3,765 | 3,765 | 3,765 | 3,785 | 3,700 | 287,300 |
| September 24, 2025 | 3,700 | 3,765 | 3,765 | 3,770 | 3,660 | 419,800 |
| September 22, 2025 | 3,780 | 3,645 | 3,645 | 3,780 | 3,600 | 440,600 |
| September 19, 2025 | 3,720 | 3,780 | 3,780 | 3,815 | 3,680 | 769,500 |
| September 18, 2025 | 3,695 | 3,690 | 3,690 | 3,745 | 3,665 | 465,600 |
| September 17, 2025 | 3,595 | 3,635 | 3,635 | 3,655 | 3,580 | 516,500 |
| September 16, 2025 | 3,520 | 3,535 | 3,535 | 3,610 | 3,505 | 795,100 |
| September 12, 2025 | 3,365 | 3,510 | 3,510 | 3,595 | 3,305 | 1.04M |
| September 11, 2025 | 3,415 | 3,320 | 3,320 | 3,440 | 3,310 | 1.04M |
| September 10, 2025 | 3,270 | 3,310 | 3,310 | 3,320 | 3,185 | 401,200 |
| September 09, 2025 | 3,265 | 3,305 | 3,305 | 3,325 | 3,260 | 460,600 |
| September 08, 2025 | 3,235 | 3,215 | 3,215 | 3,250 | 3,170 | 401,500 |
| September 05, 2025 | 3,190 | 3,180 | 3,180 | 3,205 | 3,120 | 346,400 |
| September 04, 2025 | 3,080 | 3,190 | 3,190 | 3,230 | 3,080 | 571,700 |
| September 03, 2025 | 3,165 | 3,110 | 3,110 | 3,175 | 3,080 | 517,900 |
| September 02, 2025 | 3,220 | 3,160 | 3,160 | 3,285 | 3,125 | 582,600 |
| September 01, 2025 | 3,140 | 3,220 | 3,220 | 3,300 | 3,140 | 838,700 |
| August 29, 2025 | 3,110 | 3,125 | 3,125 | 3,160 | 3,075 | 932,400 |
| August 28, 2025 | 3,155 | 3,140 | 3,140 | 3,175 | 3,120 | 401,100 |
| August 27, 2025 | 3,235 | 3,180 | 3,180 | 3,240 | 3,150 | 536,300 |
| August 26, 2025 | 3,320 | 3,260 | 3,260 | 3,320 | 3,235 | 542,000 |
| August 25, 2025 | 3,330 | 3,315 | 3,315 | 3,430 | 3,315 | 501,000 |
| August 22, 2025 | 3,325 | 3,300 | 3,300 | 3,330 | 3,255 | 700,100 |
| August 21, 2025 | 3,430 | 3,335 | 3,335 | 3,470 | 3,320 | 543,800 |
| August 20, 2025 | 3,475 | 3,430 | 3,430 | 3,525 | 3,390 | 648,900 |
| August 19, 2025 | 3,515 | 3,440 | 3,440 | 3,525 | 3,435 | 845,300 |
| August 18, 2025 | 3,550 | 3,545 | 3,545 | 3,715 | 3,540 | 1.28M |
| August 15, 2025 | 3,525 | 3,470 | 3,470 | 3,570 | 3,440 | 1.89M |
| August 14, 2025 | 3,645 | 3,465 | 3,465 | 3,650 | 3,350 | 4.03M |
| August 13, 2025 | 4,070 | 4,050 | 4,050 | 4,110 | 3,990 | 548,700 |
| August 12, 2025 | 3,985 | 3,995 | 3,995 | 4,005 | 3,925 | 324,700 |
| August 08, 2025 | 4,025 | 3,955 | 3,955 | 4,065 | 3,945 | 256,700 |
| August 07, 2025 | 3,960 | 4,005 | 4,005 | 4,030 | 3,945 | 293,100 |
| August 06, 2025 | 4,215 | 3,925 | 3,925 | 4,230 | 3,915 | 525,300 |
| August 05, 2025 | 4,300 | 4,255 | 4,255 | 4,330 | 4,235 | 255,200 |
| August 04, 2025 | 4,195 | 4,255 | 4,255 | 4,310 | 4,125 | 439,100 |
| August 01, 2025 | 4,115 | 4,195 | 4,195 | 4,195 | 4,100 | 188,500 |
| July 31, 2025 | 4,020 | 4,115 | 4,115 | 4,120 | 4,015 | 269,000 |
| July 30, 2025 | 4,150 | 4,070 | 4,070 | 4,150 | 4,010 | 329,500 |
| July 29, 2025 | 4,215 | 4,155 | 4,155 | 4,220 | 4,080 | 343,700 |
| July 28, 2025 | 4,225 | 4,205 | 4,205 | 4,235 | 4,100 | 461,000 |
| July 25, 2025 | 4,025 | 4,085 | 4,085 | 4,245 | 4,025 | 739,000 |
| July 24, 2025 | 4,050 | 3,930 | 3,930 | 4,060 | 3,885 | 342,700 |
| July 23, 2025 | 3,950 | 4,000 | 4,000 | 4,025 | 3,940 | 252,100 |
| July 22, 2025 | 3,900 | 3,935 | 3,935 | 3,970 | 3,880 | 229,700 |
| July 18, 2025 | 3,885 | 3,880 | 3,880 | 3,930 | 3,865 | 202,700 |
| July 17, 2025 | 3,815 | 3,885 | 3,885 | 3,920 | 3,815 | 352,400 |
| July 16, 2025 | 3,810 | 3,790 | 3,790 | 3,845 | 3,690 | 365,700 |
| July 15, 2025 | 3,785 | 3,765 | 3,765 | 3,815 | 3,730 | 454,300 |
| July 14, 2025 | 3,665 | 3,750 | 3,750 | 3,755 | 3,645 | 282,000 |
| July 11, 2025 | 3,700 | 3,710 | 3,710 | 3,735 | 3,680 | 288,500 |
| July 10, 2025 | 3,650 | 3,725 | 3,725 | 3,745 | 3,630 | 410,300 |
| July 09, 2025 | 3,735 | 3,605 | 3,605 | 3,735 | 3,480 | 588,800 |
| July 08, 2025 | 3,710 | 3,735 | 3,735 | 3,780 | 3,710 | 355,600 |
| July 07, 2025 | 3,555 | 3,650 | 3,650 | 3,665 | 3,555 | 231,900 |
| July 04, 2025 | 3,550 | 3,540 | 3,540 | 3,595 | 3,515 | 212,300 |
| July 03, 2025 | 3,605 | 3,520 | 3,520 | 3,645 | 3,515 | 358,800 |
| July 02, 2025 | 3,700 | 3,635 | 3,635 | 3,740 | 3,625 | 264,800 |
| July 01, 2025 | 3,835 | 3,695 | 3,695 | 3,845 | 3,695 | 241,500 |