3,665.00
+25(+0.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,640 | 3,665 | 3,665 | 3,700 | 3,630 | 224,700 |
| September 25, 2025 | 3,700 | 3,640 | 3,640 | 3,710 | 3,640 | 259,700 |
| September 24, 2025 | 3,590 | 3,700 | 3,700 | 3,715 | 3,575 | 343,500 |
| September 22, 2025 | 3,595 | 3,615 | 3,615 | 3,640 | 3,595 | 213,300 |
| September 19, 2025 | 3,530 | 3,570 | 3,570 | 3,570 | 3,515 | 307,600 |
| September 18, 2025 | 3,475 | 3,520 | 3,520 | 3,540 | 3,440 | 205,600 |
| September 17, 2025 | 3,475 | 3,520 | 3,520 | 3,540 | 3,440 | 339,500 |
| September 16, 2025 | 3,650 | 3,610 | 3,610 | 3,660 | 3,595 | 223,200 |
| September 12, 2025 | 3,650 | 3,630 | 3,630 | 3,680 | 3,620 | 315,400 |
| September 11, 2025 | 3,585 | 3,585 | 3,585 | 3,595 | 3,555 | 142,300 |
| September 10, 2025 | 3,560 | 3,575 | 3,575 | 3,595 | 3,545 | 193,000 |
| September 09, 2025 | 3,570 | 3,580 | 3,580 | 3,610 | 3,565 | 267,900 |
| September 08, 2025 | 3,595 | 3,565 | 3,565 | 3,600 | 3,525 | 249,100 |
| September 05, 2025 | 3,510 | 3,525 | 3,525 | 3,530 | 3,470 | 241,900 |
| September 04, 2025 | 3,490 | 3,460 | 3,460 | 3,495 | 3,430 | 252,600 |
| September 03, 2025 | 3,530 | 3,480 | 3,480 | 3,530 | 3,435 | 365,800 |
| September 02, 2025 | 3,540 | 3,530 | 3,530 | 3,550 | 3,485 | 297,700 |
| September 01, 2025 | 3,510 | 3,505 | 3,505 | 3,565 | 3,470 | 384,600 |
| August 29, 2025 | 3,395 | 3,545 | 3,545 | 3,580 | 3,385 | 867,300 |
| August 28, 2025 | 3,345 | 3,350 | 3,350 | 3,375 | 3,315 | 154,300 |
| August 27, 2025 | 3,335 | 3,350 | 3,350 | 3,360 | 3,310 | 188,100 |
| August 26, 2025 | 3,315 | 3,335 | 3,335 | 3,355 | 3,280 | 388,200 |
| August 25, 2025 | 3,355 | 3,340 | 3,340 | 3,365 | 3,280 | 391,700 |
| August 22, 2025 | 3,230 | 3,225 | 3,225 | 3,260 | 3,200 | 169,900 |
| August 21, 2025 | 3,210 | 3,215 | 3,215 | 3,225 | 3,185 | 167,500 |
| August 20, 2025 | 3,210 | 3,210 | 3,210 | 3,230 | 3,175 | 241,800 |
| August 19, 2025 | 3,225 | 3,240 | 3,240 | 3,245 | 3,195 | 269,300 |
| August 18, 2025 | 3,265 | 3,255 | 3,255 | 3,290 | 3,240 | 243,300 |
| August 15, 2025 | 3,305 | 3,275 | 3,275 | 3,315 | 3,260 | 217,100 |
| August 14, 2025 | 3,330 | 3,290 | 3,290 | 3,335 | 3,240 | 268,400 |
| August 13, 2025 | 3,250 | 3,330 | 3,330 | 3,335 | 3,240 | 297,700 |
| August 12, 2025 | 3,355 | 3,280 | 3,280 | 3,365 | 3,260 | 352,100 |
| August 08, 2025 | 3,355 | 3,330 | 3,330 | 3,365 | 3,275 | 432,400 |
| August 07, 2025 | 3,280 | 3,345 | 3,345 | 3,345 | 3,265 | 343,800 |
| August 06, 2025 | 3,210 | 3,260 | 3,260 | 3,290 | 3,205 | 384,600 |
| August 05, 2025 | 3,170 | 3,210 | 3,210 | 3,225 | 3,115 | 355,400 |
| August 04, 2025 | 3,050 | 3,150 | 3,150 | 3,165 | 3,035 | 464,600 |
| August 01, 2025 | 3,100 | 3,090 | 3,090 | 3,145 | 2,972 | 508,800 |
| July 31, 2025 | 3,080 | 3,110 | 3,110 | 3,135 | 3,050 | 635,900 |
| July 30, 2025 | 3,030 | 3,050 | 3,050 | 3,080 | 3,005 | 217,200 |
| July 29, 2025 | 3,035 | 3,060 | 3,060 | 3,070 | 3,015 | 252,300 |
| July 28, 2025 | 2,966 | 3,050 | 3,050 | 3,065 | 2,941 | 472,200 |
| July 25, 2025 | 2,927 | 2,966 | 2,966 | 2,979 | 2,910 | 194,600 |
| July 24, 2025 | 2,935 | 2,957 | 2,957 | 2,970 | 2,903 | 337,300 |
| July 23, 2025 | 2,918 | 2,903 | 2,903 | 2,929 | 2,881 | 384,400 |
| July 22, 2025 | 2,875 | 2,895 | 2,895 | 2,919 | 2,857 | 318,600 |
| July 18, 2025 | 2,835 | 2,875 | 2,875 | 2,882 | 2,834 | 474,600 |
| July 17, 2025 | 2,814 | 2,825 | 2,825 | 2,833 | 2,800 | 593,500 |
| July 16, 2025 | 2,735 | 2,774 | 2,774 | 2,824 | 2,731 | 598,200 |
| July 15, 2025 | 2,649 | 2,686 | 2,686 | 2,688 | 2,636 | 192,800 |
| July 14, 2025 | 2,640 | 2,654 | 2,654 | 2,675 | 2,631 | 209,600 |
| July 11, 2025 | 2,677 | 2,645 | 2,645 | 2,734 | 2,635 | 287,600 |
| July 10, 2025 | 2,646 | 2,653 | 2,653 | 2,656 | 2,622 | 215,700 |
| July 09, 2025 | 2,679 | 2,642 | 2,642 | 2,701 | 2,642 | 251,100 |
| July 08, 2025 | 2,641 | 2,645 | 2,645 | 2,679 | 2,636 | 156,500 |
| July 07, 2025 | 2,681 | 2,640 | 2,640 | 2,682 | 2,634 | 151,200 |
| July 04, 2025 | 2,710 | 2,682 | 2,682 | 2,712 | 2,678 | 159,000 |
| July 03, 2025 | 2,700 | 2,704 | 2,704 | 2,712 | 2,672 | 241,700 |
| July 02, 2025 | 2,668 | 2,720 | 2,720 | 2,735 | 2,655 | 338,000 |
| July 01, 2025 | 2,670 | 2,682 | 2,682 | 2,723 | 2,647 | 354,200 |