3,512.00
-11(-0.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,453 | 3,512 | 3,512 | 3,530 | 3,450 | 323,800 |
| September 25, 2025 | 3,490 | 3,523 | 3,523 | 3,533 | 3,477 | 191,100 |
| September 24, 2025 | 3,500 | 3,490 | 3,490 | 3,531 | 3,486 | 215,500 |
| September 22, 2025 | 3,466 | 3,485 | 3,485 | 3,494 | 3,455 | 222,800 |
| September 19, 2025 | 3,490 | 3,483 | 3,483 | 3,517 | 3,463 | 349,800 |
| September 18, 2025 | 3,472 | 3,517 | 3,517 | 3,539 | 3,461 | 408,900 |
| September 17, 2025 | 3,400 | 3,534 | 3,534 | 3,559 | 3,390 | 763,200 |
| September 16, 2025 | 3,815 | 3,387 | 3,387 | 3,823 | 3,366 | 1.42M |
| September 12, 2025 | 3,867 | 3,849 | 3,849 | 3,867 | 3,825 | 174,100 |
| September 11, 2025 | 3,867 | 3,849 | 3,849 | 3,867 | 3,825 | 257,300 |
| September 10, 2025 | 3,828 | 3,822 | 3,822 | 3,845 | 3,791 | 321,500 |
| September 09, 2025 | 3,880 | 3,828 | 3,828 | 3,880 | 3,808 | 194,300 |
| September 08, 2025 | 3,912 | 3,887 | 3,887 | 3,912 | 3,821 | 325,700 |
| September 05, 2025 | 3,768 | 3,798 | 3,798 | 3,820 | 3,757 | 222,000 |
| September 04, 2025 | 3,760 | 3,754 | 3,754 | 3,794 | 3,747 | 235,000 |
| September 03, 2025 | 3,740 | 3,774 | 3,774 | 3,803 | 3,728 | 253,700 |
| September 02, 2025 | 3,750 | 3,739 | 3,739 | 3,772 | 3,720 | 250,100 |
| September 01, 2025 | 3,634 | 3,711 | 3,711 | 3,728 | 3,626 | 223,600 |
| August 29, 2025 | 3,702 | 3,670 | 3,670 | 3,714 | 3,661 | 360,800 |
| August 28, 2025 | 3,449 | 3,670 | 3,670 | 3,822 | 3,432 | 1.67M |
| August 27, 2025 | 3,441 | 3,425 | 3,425 | 3,441 | 3,416 | 126,500 |
| August 26, 2025 | 3,500 | 3,455 | 3,455 | 3,511 | 3,445 | 171,000 |
| August 25, 2025 | 3,510 | 3,516 | 3,516 | 3,552 | 3,493 | 202,000 |
| August 22, 2025 | 3,489 | 3,487 | 3,487 | 3,496 | 3,464 | 105,200 |
| August 21, 2025 | 3,500 | 3,489 | 3,489 | 3,500 | 3,464 | 127,000 |
| August 20, 2025 | 3,440 | 3,494 | 3,494 | 3,506 | 3,432 | 167,900 |
| August 19, 2025 | 3,410 | 3,431 | 3,431 | 3,432 | 3,372 | 131,300 |
| August 18, 2025 | 3,396 | 3,400 | 3,400 | 3,437 | 3,391 | 168,400 |
| August 15, 2025 | 3,378 | 3,393 | 3,393 | 3,408 | 3,355 | 181,300 |
| August 14, 2025 | 3,460 | 3,390 | 3,390 | 3,460 | 3,390 | 122,900 |
| August 13, 2025 | 3,420 | 3,458 | 3,458 | 3,472 | 3,373 | 207,700 |
| August 12, 2025 | 3,316 | 3,460 | 3,460 | 3,485 | 3,273 | 530,800 |
| August 08, 2025 | 3,240 | 3,223 | 3,223 | 3,278 | 3,210 | 253,700 |
| August 07, 2025 | 3,318 | 3,245 | 3,245 | 3,323 | 3,245 | 224,300 |
| August 06, 2025 | 3,259 | 3,318 | 3,318 | 3,318 | 3,245 | 209,700 |
| August 05, 2025 | 3,274 | 3,273 | 3,273 | 3,293 | 3,266 | 197,300 |
| August 04, 2025 | 3,218 | 3,254 | 3,254 | 3,279 | 3,211 | 190,400 |
| August 01, 2025 | 3,250 | 3,247 | 3,247 | 3,268 | 3,239 | 123,900 |
| July 31, 2025 | 3,282 | 3,257 | 3,257 | 3,309 | 3,257 | 167,300 |
| July 30, 2025 | 3,260 | 3,262 | 3,262 | 3,266 | 3,226 | 133,200 |
| July 29, 2025 | 3,225 | 3,260 | 3,260 | 3,263 | 3,203 | 152,700 |
| July 28, 2025 | 3,249 | 3,235 | 3,235 | 3,256 | 3,217 | 148,700 |
| July 25, 2025 | 3,230 | 3,251 | 3,251 | 3,266 | 3,210 | 128,600 |
| July 24, 2025 | 3,182 | 3,224 | 3,224 | 3,224 | 3,163 | 169,500 |
| July 23, 2025 | 3,181 | 3,175 | 3,175 | 3,189 | 3,141 | 183,900 |
| July 22, 2025 | 3,188 | 3,147 | 3,147 | 3,204 | 3,137 | 169,000 |
| July 18, 2025 | 3,231 | 3,201 | 3,201 | 3,238 | 3,201 | 99,800 |
| July 17, 2025 | 3,176 | 3,215 | 3,215 | 3,242 | 3,170 | 223,300 |
| July 16, 2025 | 3,173 | 3,177 | 3,177 | 3,200 | 3,148 | 169,800 |
| July 15, 2025 | 3,221 | 3,200 | 3,200 | 3,234 | 3,191 | 141,500 |
| July 14, 2025 | 3,151 | 3,185 | 3,185 | 3,192 | 3,148 | 174,500 |
| July 11, 2025 | 3,162 | 3,151 | 3,151 | 3,181 | 3,142 | 152,400 |
| July 10, 2025 | 3,173 | 3,147 | 3,147 | 3,183 | 3,130 | 204,000 |
| July 09, 2025 | 3,210 | 3,177 | 3,177 | 3,225 | 3,177 | 138,800 |
| July 08, 2025 | 3,200 | 3,218 | 3,218 | 3,218 | 3,178 | 213,600 |
| July 07, 2025 | 3,200 | 3,200 | 3,200 | 3,210 | 3,187 | 143,000 |
| July 04, 2025 | 3,211 | 3,209 | 3,209 | 3,222 | 3,186 | 148,200 |
| July 03, 2025 | 3,191 | 3,210 | 3,210 | 3,240 | 3,147 | 287,300 |
| July 02, 2025 | 3,151 | 3,187 | 3,187 | 3,193 | 3,151 | 201,300 |
| July 01, 2025 | 3,200 | 3,185 | 3,185 | 3,214 | 3,185 | 153,500 |