3,300.00
+45(+1.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,260 | 3,300 | 3,300 | 3,320 | 3,250 | 55,500 |
| September 25, 2025 | 3,295 | 3,255 | 3,255 | 3,295 | 3,235 | 26,600 |
| September 24, 2025 | 3,380 | 3,300 | 3,300 | 3,380 | 3,280 | 67,300 |
| September 22, 2025 | 3,250 | 3,240 | 3,240 | 3,260 | 3,225 | 18,200 |
| September 19, 2025 | 3,250 | 3,255 | 3,255 | 3,260 | 3,220 | 42,400 |
| September 18, 2025 | 3,220 | 3,215 | 3,215 | 3,235 | 3,185 | 14,100 |
| September 17, 2025 | 3,250 | 3,205 | 3,205 | 3,250 | 3,190 | 16,900 |
| September 16, 2025 | 3,210 | 3,250 | 3,250 | 3,255 | 3,195 | 17,600 |
| September 12, 2025 | 3,235 | 3,210 | 3,210 | 3,255 | 3,210 | 31,700 |
| September 11, 2025 | 3,240 | 3,225 | 3,225 | 3,255 | 3,205 | 13,800 |
| September 10, 2025 | 3,260 | 3,240 | 3,240 | 3,280 | 3,240 | 19,900 |
| September 09, 2025 | 3,290 | 3,260 | 3,260 | 3,310 | 3,250 | 20,900 |
| September 08, 2025 | 3,265 | 3,290 | 3,290 | 3,290 | 3,250 | 19,800 |
| September 05, 2025 | 3,200 | 3,235 | 3,235 | 3,250 | 3,185 | 20,600 |
| September 04, 2025 | 3,200 | 3,215 | 3,215 | 3,250 | 3,190 | 24,800 |
| September 03, 2025 | 3,185 | 3,190 | 3,190 | 3,205 | 3,170 | 25,200 |
| September 02, 2025 | 3,170 | 3,170 | 3,170 | 3,205 | 3,170 | 16,500 |
| September 01, 2025 | 3,125 | 3,160 | 3,160 | 3,185 | 3,120 | 16,300 |
| August 29, 2025 | 3,125 | 3,110 | 3,110 | 3,150 | 3,110 | 19,700 |
| August 28, 2025 | 3,160 | 3,125 | 3,125 | 3,160 | 3,125 | 18,800 |
| August 27, 2025 | 3,115 | 3,145 | 3,145 | 3,160 | 3,100 | 24,900 |
| August 26, 2025 | 3,220 | 3,115 | 3,115 | 3,230 | 3,115 | 67,400 |
| August 25, 2025 | 3,220 | 3,185 | 3,185 | 3,220 | 3,180 | 18,700 |
| August 22, 2025 | 3,210 | 3,220 | 3,220 | 3,230 | 3,195 | 18,600 |
| August 21, 2025 | 3,180 | 3,170 | 3,170 | 3,200 | 3,170 | 17,300 |
| August 20, 2025 | 3,170 | 3,185 | 3,185 | 3,205 | 3,165 | 14,300 |
| August 19, 2025 | 3,145 | 3,170 | 3,170 | 3,185 | 3,145 | 17,000 |
| August 18, 2025 | 3,170 | 3,155 | 3,155 | 3,185 | 3,140 | 23,600 |
| August 15, 2025 | 3,185 | 3,135 | 3,135 | 3,185 | 3,115 | 22,600 |
| August 14, 2025 | 3,185 | 3,165 | 3,165 | 3,195 | 3,160 | 17,300 |
| August 13, 2025 | 3,235 | 3,210 | 3,210 | 3,250 | 3,190 | 36,800 |
| August 12, 2025 | 3,200 | 3,235 | 3,235 | 3,245 | 3,190 | 25,700 |
| August 08, 2025 | 3,195 | 3,225 | 3,225 | 3,255 | 3,195 | 23,800 |
| August 07, 2025 | 3,300 | 3,230 | 3,230 | 3,300 | 3,225 | 23,900 |
| August 06, 2025 | 3,245 | 3,300 | 3,300 | 3,305 | 3,230 | 24,000 |
| August 05, 2025 | 3,180 | 3,240 | 3,240 | 3,260 | 3,180 | 29,600 |
| August 04, 2025 | 3,160 | 3,165 | 3,165 | 3,235 | 3,140 | 37,800 |
| August 01, 2025 | 3,115 | 3,230 | 3,230 | 3,245 | 3,100 | 72,000 |
| July 31, 2025 | 3,085 | 3,095 | 3,095 | 3,115 | 3,075 | 25,700 |
| July 30, 2025 | 3,080 | 3,065 | 3,065 | 3,085 | 3,055 | 18,300 |
| July 29, 2025 | 3,055 | 3,085 | 3,085 | 3,090 | 3,050 | 21,800 |
| July 28, 2025 | 3,075 | 3,055 | 3,055 | 3,085 | 3,050 | 23,000 |
| July 25, 2025 | 3,045 | 3,055 | 3,055 | 3,085 | 3,025 | 23,300 |
| July 24, 2025 | 3,030 | 3,035 | 3,035 | 3,050 | 3,025 | 23,600 |
| July 23, 2025 | 2,980 | 3,025 | 3,025 | 3,035 | 2,980 | 30,600 |
| July 22, 2025 | 3,030 | 2,970 | 2,970 | 3,030 | 2,969 | 25,900 |
| July 18, 2025 | 3,025 | 2,990 | 2,990 | 3,025 | 2,977 | 16,400 |
| July 17, 2025 | 2,930 | 3,010 | 3,010 | 3,010 | 2,928 | 23,200 |
| July 16, 2025 | 2,934 | 2,945 | 2,945 | 2,970 | 2,932 | 26,100 |
| July 15, 2025 | 2,957 | 2,959 | 2,959 | 2,991 | 2,947 | 14,100 |
| July 14, 2025 | 2,910 | 2,946 | 2,946 | 2,963 | 2,910 | 21,100 |
| July 11, 2025 | 2,906 | 2,908 | 2,908 | 2,926 | 2,902 | 15,200 |
| July 10, 2025 | 2,919 | 2,881 | 2,881 | 2,919 | 2,868 | 44,000 |
| July 09, 2025 | 2,881 | 2,886 | 2,886 | 2,914 | 2,878 | 20,600 |
| July 08, 2025 | 2,896 | 2,860 | 2,860 | 2,897 | 2,859 | 29,800 |
| July 07, 2025 | 2,907 | 2,890 | 2,890 | 2,916 | 2,890 | 22,700 |
| July 04, 2025 | 2,901 | 2,901 | 2,901 | 2,907 | 2,882 | 19,900 |
| July 03, 2025 | 2,930 | 2,900 | 2,900 | 2,948 | 2,900 | 20,500 |
| July 02, 2025 | 2,919 | 2,929 | 2,929 | 2,938 | 2,918 | 17,500 |
| July 01, 2025 | 2,942 | 2,919 | 2,919 | 2,967 | 2,909 | 26,800 |