3,265.00
+80(+2.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,185 | 3,265 | 3,265 | 3,270 | 3,185 | 161,300 |
| September 25, 2025 | 3,195 | 3,185 | 3,185 | 3,205 | 3,175 | 180,500 |
| September 24, 2025 | 3,150 | 3,175 | 3,175 | 3,180 | 3,140 | 102,600 |
| September 22, 2025 | 3,145 | 3,160 | 3,160 | 3,160 | 3,130 | 129,400 |
| September 19, 2025 | 3,185 | 3,155 | 3,155 | 3,200 | 3,135 | 158,500 |
| September 18, 2025 | 3,150 | 3,165 | 3,165 | 3,180 | 3,140 | 90,100 |
| September 17, 2025 | 3,160 | 3,150 | 3,150 | 3,170 | 3,105 | 113,300 |
| September 16, 2025 | 3,170 | 3,175 | 3,175 | 3,200 | 3,155 | 129,800 |
| September 12, 2025 | 3,185 | 3,185 | 3,185 | 3,205 | 3,180 | 123,200 |
| September 11, 2025 | 3,185 | 3,185 | 3,185 | 3,200 | 3,160 | 123,200 |
| September 10, 2025 | 3,205 | 3,200 | 3,200 | 3,220 | 3,185 | 102,700 |
| September 09, 2025 | 3,185 | 3,205 | 3,205 | 3,225 | 3,170 | 118,500 |
| September 08, 2025 | 3,180 | 3,185 | 3,185 | 3,195 | 3,155 | 102,000 |
| September 05, 2025 | 3,125 | 3,165 | 3,165 | 3,180 | 3,125 | 117,900 |
| September 04, 2025 | 3,110 | 3,125 | 3,125 | 3,130 | 3,090 | 118,200 |
| September 03, 2025 | 3,055 | 3,100 | 3,100 | 3,100 | 3,045 | 137,700 |
| September 02, 2025 | 3,060 | 3,060 | 3,060 | 3,085 | 3,040 | 118,100 |
| September 01, 2025 | 3,065 | 3,065 | 3,065 | 3,090 | 3,045 | 106,400 |
| August 29, 2025 | 3,090 | 3,085 | 3,085 | 3,115 | 3,085 | 120,200 |
| August 28, 2025 | 3,150 | 3,090 | 3,090 | 3,150 | 3,050 | 208,000 |
| August 27, 2025 | 3,195 | 3,205 | 3,205 | 3,225 | 3,175 | 109,200 |
| August 26, 2025 | 3,200 | 3,205 | 3,205 | 3,230 | 3,195 | 110,100 |
| August 25, 2025 | 3,210 | 3,195 | 3,195 | 3,245 | 3,190 | 88,900 |
| August 22, 2025 | 3,160 | 3,195 | 3,195 | 3,210 | 3,145 | 150,300 |
| August 21, 2025 | 3,130 | 3,155 | 3,155 | 3,170 | 3,130 | 86,000 |
| August 20, 2025 | 3,130 | 3,130 | 3,130 | 3,170 | 3,125 | 101,500 |
| August 19, 2025 | 3,110 | 3,125 | 3,125 | 3,140 | 3,100 | 87,000 |
| August 18, 2025 | 3,095 | 3,110 | 3,110 | 3,115 | 3,080 | 122,500 |
| August 15, 2025 | 3,075 | 3,095 | 3,095 | 3,095 | 3,050 | 165,600 |
| August 14, 2025 | 3,030 | 3,070 | 3,070 | 3,070 | 3,015 | 167,900 |
| August 13, 2025 | 3,005 | 3,030 | 3,030 | 3,050 | 2,991 | 291,600 |
| August 12, 2025 | 3,100 | 2,978 | 2,978 | 3,105 | 2,971 | 572,800 |
| August 08, 2025 | 3,360 | 3,380 | 3,380 | 3,405 | 3,360 | 140,200 |
| August 07, 2025 | 3,340 | 3,385 | 3,385 | 3,385 | 3,340 | 105,800 |
| August 06, 2025 | 3,330 | 3,340 | 3,340 | 3,365 | 3,315 | 111,200 |
| August 05, 2025 | 3,335 | 3,300 | 3,300 | 3,345 | 3,300 | 131,400 |
| August 04, 2025 | 3,205 | 3,310 | 3,310 | 3,310 | 3,205 | 182,000 |
| August 01, 2025 | 3,250 | 3,255 | 3,255 | 3,280 | 3,245 | 103,000 |
| July 31, 2025 | 3,170 | 3,230 | 3,230 | 3,260 | 3,165 | 181,900 |
| July 30, 2025 | 3,185 | 3,155 | 3,155 | 3,210 | 3,155 | 402,100 |
| July 29, 2025 | 3,170 | 3,185 | 3,185 | 3,200 | 3,160 | 147,100 |
| July 28, 2025 | 3,190 | 3,185 | 3,185 | 3,215 | 3,175 | 120,700 |
| July 25, 2025 | 3,160 | 3,190 | 3,190 | 3,210 | 3,120 | 134,500 |
| July 24, 2025 | 3,170 | 3,160 | 3,160 | 3,180 | 3,150 | 121,300 |
| July 23, 2025 | 3,140 | 3,150 | 3,150 | 3,165 | 3,125 | 133,600 |
| July 22, 2025 | 3,085 | 3,090 | 3,090 | 3,125 | 3,085 | 103,500 |
| July 18, 2025 | 3,095 | 3,085 | 3,085 | 3,115 | 3,080 | 96,000 |
| July 17, 2025 | 3,070 | 3,075 | 3,075 | 3,090 | 3,060 | 123,700 |
| July 16, 2025 | 3,100 | 3,070 | 3,070 | 3,125 | 3,070 | 111,200 |
| July 15, 2025 | 3,110 | 3,095 | 3,095 | 3,115 | 3,085 | 99,000 |
| July 14, 2025 | 3,100 | 3,110 | 3,110 | 3,130 | 3,100 | 100,700 |
| July 11, 2025 | 3,085 | 3,095 | 3,095 | 3,125 | 3,085 | 115,000 |
| July 10, 2025 | 3,070 | 3,060 | 3,060 | 3,095 | 3,050 | 137,900 |
| July 09, 2025 | 3,055 | 3,070 | 3,070 | 3,125 | 3,055 | 145,800 |
| July 08, 2025 | 3,015 | 3,035 | 3,035 | 3,050 | 3,005 | 137,500 |
| July 07, 2025 | 3,050 | 3,015 | 3,015 | 3,055 | 3,015 | 82,500 |
| July 04, 2025 | 3,055 | 3,055 | 3,055 | 3,070 | 3,050 | 66,900 |
| July 03, 2025 | 3,040 | 3,045 | 3,045 | 3,055 | 3,015 | 91,400 |
| July 02, 2025 | 3,025 | 3,040 | 3,040 | 3,060 | 2,994 | 113,600 |
| July 01, 2025 | 2,994 | 3,025 | 3,025 | 3,030 | 2,993 | 97,000 |