3,627.00
-75(-2.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3,680 | 3,627 | 3,627 | 3,680 | 3,627 | 325,300 |
| September 26, 2025 | 3,660 | 3,702 | 3,702 | 3,702 | 3,644 | 492,000 |
| September 25, 2025 | 3,721 | 3,676 | 3,676 | 3,722 | 3,642 | 848,700 |
| September 24, 2025 | 3,737 | 3,727 | 3,727 | 3,745 | 3,717 | 405,900 |
| September 22, 2025 | 3,725 | 3,736 | 3,736 | 3,761 | 3,710 | 300,100 |
| September 19, 2025 | 3,780 | 3,731 | 3,731 | 3,812 | 3,731 | 484,600 |
| September 18, 2025 | 3,764 | 3,790 | 3,790 | 3,804 | 3,756 | 368,100 |
| September 17, 2025 | 3,757 | 3,712 | 3,712 | 3,763 | 3,712 | 308,800 |
| September 16, 2025 | 3,742 | 3,763 | 3,763 | 3,779 | 3,735 | 238,100 |
| September 12, 2025 | 3,762 | 3,744 | 3,744 | 3,790 | 3,731 | 359,100 |
| September 11, 2025 | 3,780 | 3,765 | 3,765 | 3,785 | 3,750 | 273,700 |
| September 10, 2025 | 3,790 | 3,776 | 3,776 | 3,802 | 3,768 | 440,100 |
| September 09, 2025 | 3,822 | 3,807 | 3,807 | 3,837 | 3,792 | 379,400 |
| September 08, 2025 | 3,794 | 3,812 | 3,812 | 3,842 | 3,785 | 451,600 |
| September 05, 2025 | 3,746 | 3,762 | 3,762 | 3,772 | 3,731 | 322,400 |
| September 04, 2025 | 3,753 | 3,753 | 3,753 | 3,772 | 3,720 | 324,800 |
| September 03, 2025 | 3,745 | 3,740 | 3,740 | 3,780 | 3,723 | 536,900 |
| September 02, 2025 | 3,685 | 3,744 | 3,744 | 3,766 | 3,670 | 777,900 |
| September 01, 2025 | 3,588 | 3,658 | 3,658 | 3,694 | 3,576 | 924,200 |
| August 29, 2025 | 3,568 | 3,541 | 3,541 | 3,570 | 3,541 | 363,700 |
| August 28, 2025 | 3,615 | 3,587 | 3,587 | 3,619 | 3,587 | 343,200 |
| August 27, 2025 | 3,615 | 3,612 | 3,612 | 3,627 | 3,580 | 291,100 |
| August 26, 2025 | 3,652 | 3,636 | 3,636 | 3,668 | 3,631 | 314,000 |
| August 25, 2025 | 3,649 | 3,653 | 3,653 | 3,664 | 3,644 | 329,400 |
| August 22, 2025 | 3,639 | 3,649 | 3,649 | 3,653 | 3,626 | 353,000 |
| August 21, 2025 | 3,628 | 3,613 | 3,613 | 3,639 | 3,613 | 372,500 |
| August 20, 2025 | 3,619 | 3,611 | 3,611 | 3,637 | 3,604 | 252,700 |
| August 19, 2025 | 3,561 | 3,598 | 3,598 | 3,605 | 3,553 | 264,900 |
| August 18, 2025 | 3,555 | 3,545 | 3,548 | 3,577 | 3,536 | 241,800 |
| August 15, 2025 | 3,569 | 3,548 | 3,548 | 3,570 | 3,525 | 348,100 |
| August 14, 2025 | 3,600 | 3,569 | 3,569 | 3,636 | 3,557 | 294,500 |
| August 13, 2025 | 3,593 | 3,592 | 3,592 | 3,602 | 3,567 | 473,400 |
| August 12, 2025 | 3,655 | 3,592 | 3,592 | 3,663 | 3,583 | 1M |
| August 08, 2025 | 3,606 | 3,662 | 3,662 | 3,664 | 3,577 | 583,400 |
| August 07, 2025 | 3,579 | 3,606 | 3,606 | 3,650 | 3,560 | 625,800 |
| August 06, 2025 | 3,462 | 3,555 | 3,555 | 3,569 | 3,418 | 1.11M |
| August 05, 2025 | 3,722 | 3,467 | 3,467 | 3,738 | 3,467 | 1.57M |
| August 04, 2025 | 3,683 | 3,704 | 3,704 | 3,711 | 3,671 | 375,700 |
| August 01, 2025 | 3,710 | 3,713 | 3,713 | 3,730 | 3,696 | 407,700 |
| July 31, 2025 | 3,700 | 3,737 | 3,737 | 3,737 | 3,695 | 1.05M |
| July 30, 2025 | 3,664 | 3,680 | 3,680 | 3,694 | 3,657 | 421,500 |
| July 29, 2025 | 3,654 | 3,647 | 3,647 | 3,668 | 3,632 | 383,800 |
| July 28, 2025 | 3,670 | 3,659 | 3,659 | 3,684 | 3,606 | 634,100 |
| July 25, 2025 | 3,690 | 3,660 | 3,660 | 3,695 | 3,660 | 342,100 |
| July 24, 2025 | 3,661 | 3,666 | 3,666 | 3,670 | 3,646 | 362,400 |
| July 23, 2025 | 3,624 | 3,650 | 3,650 | 3,659 | 3,610 | 579,700 |
| July 22, 2025 | 3,615 | 3,607 | 3,607 | 3,630 | 3,592 | 360,400 |
| July 18, 2025 | 3,634 | 3,633 | 3,633 | 3,645 | 3,621 | 312,600 |
| July 17, 2025 | 3,606 | 3,628 | 3,628 | 3,634 | 3,600 | 411,200 |
| July 16, 2025 | 3,576 | 3,604 | 3,604 | 3,605 | 3,566 | 354,300 |
| July 15, 2025 | 3,586 | 3,581 | 3,581 | 3,610 | 3,572 | 392,500 |
| July 14, 2025 | 3,557 | 3,586 | 3,586 | 3,588 | 3,555 | 449,300 |
| July 11, 2025 | 3,566 | 3,552 | 3,552 | 3,590 | 3,537 | 467,400 |
| July 10, 2025 | 3,579 | 3,546 | 3,546 | 3,580 | 3,528 | 497,100 |
| July 09, 2025 | 3,525 | 3,577 | 3,577 | 3,577 | 3,521 | 614,900 |
| July 08, 2025 | 3,500 | 3,517 | 3,517 | 3,520 | 3,480 | 482,900 |
| July 07, 2025 | 3,530 | 3,513 | 3,513 | 3,531 | 3,505 | 355,300 |
| July 04, 2025 | 3,525 | 3,503 | 3,503 | 3,539 | 3,499 | 350,900 |
| July 03, 2025 | 3,494 | 3,525 | 3,525 | 3,526 | 3,481 | 553,200 |
| July 02, 2025 | 3,458 | 3,484 | 3,484 | 3,494 | 3,448 | 422,400 |