3,070.00
+10(+0.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,075 | 3,070 | 3,070 | 3,130 | 3,070 | 386,500 |
| September 25, 2025 | 3,070 | 3,060 | 3,060 | 3,095 | 3,055 | 338,200 |
| September 24, 2025 | 3,045 | 3,045 | 3,045 | 3,080 | 3,015 | 445,300 |
| September 22, 2025 | 3,070 | 3,035 | 3,035 | 3,075 | 3,015 | 334,600 |
| September 19, 2025 | 3,000 | 3,065 | 3,065 | 3,095 | 2,991 | 846,300 |
| September 18, 2025 | 3,090 | 3,020 | 3,020 | 3,100 | 3,000 | 1.06M |
| September 17, 2025 | 3,065 | 3,065 | 3,065 | 3,120 | 3,060 | 1.06M |
| September 16, 2025 | 3,120 | 3,095 | 3,095 | 3,170 | 3,060 | 1.52M |
| September 12, 2025 | 3,025 | 3,015 | 3,015 | 3,085 | 2,931 | 3.03M |
| September 11, 2025 | 2,955 | 2,923 | 2,923 | 2,970 | 2,883 | 2.26M |
| September 10, 2025 | 2,987 | 3,015 | 3,015 | 3,040 | 2,970 | 395,600 |
| September 09, 2025 | 2,973 | 2,960 | 2,960 | 2,997 | 2,955 | 389,800 |
| September 08, 2025 | 3,005 | 2,960 | 2,960 | 3,025 | 2,960 | 416,600 |
| September 05, 2025 | 3,035 | 2,995 | 2,995 | 3,035 | 2,977 | 314,600 |
| September 04, 2025 | 2,985 | 3,035 | 3,035 | 3,045 | 2,960 | 313,500 |
| September 03, 2025 | 3,050 | 3,025 | 3,025 | 3,055 | 3,000 | 329,800 |
| September 02, 2025 | 3,105 | 3,055 | 3,055 | 3,155 | 3,035 | 589,100 |
| September 01, 2025 | 3,135 | 3,175 | 3,175 | 3,200 | 3,120 | 175,300 |
| August 29, 2025 | 3,155 | 3,135 | 3,135 | 3,190 | 3,135 | 183,800 |
| August 28, 2025 | 3,175 | 3,140 | 3,140 | 3,175 | 3,130 | 178,700 |
| August 27, 2025 | 3,210 | 3,175 | 3,175 | 3,210 | 3,140 | 216,800 |
| August 26, 2025 | 3,255 | 3,210 | 3,210 | 3,255 | 3,200 | 212,900 |
| August 25, 2025 | 3,280 | 3,260 | 3,260 | 3,280 | 3,245 | 194,200 |
| August 22, 2025 | 3,325 | 3,285 | 3,285 | 3,330 | 3,255 | 247,400 |
| August 21, 2025 | 3,330 | 3,330 | 3,330 | 3,345 | 3,310 | 128,700 |
| August 20, 2025 | 3,405 | 3,345 | 3,345 | 3,405 | 3,345 | 164,800 |
| August 19, 2025 | 3,410 | 3,400 | 3,400 | 3,420 | 3,370 | 141,900 |
| August 18, 2025 | 3,360 | 3,385 | 3,385 | 3,405 | 3,345 | 227,900 |
| August 15, 2025 | 3,290 | 3,295 | 3,295 | 3,320 | 3,285 | 186,000 |
| August 14, 2025 | 3,330 | 3,330 | 3,330 | 3,345 | 3,260 | 317,600 |
| August 13, 2025 | 3,380 | 3,365 | 3,365 | 3,440 | 3,340 | 278,200 |
| August 12, 2025 | 3,545 | 3,420 | 3,420 | 3,550 | 3,420 | 244,600 |
| August 08, 2025 | 3,545 | 3,510 | 3,510 | 3,560 | 3,490 | 254,800 |
| August 07, 2025 | 3,535 | 3,520 | 3,520 | 3,545 | 3,455 | 316,900 |
| August 06, 2025 | 3,395 | 3,535 | 3,535 | 3,620 | 3,395 | 919,000 |
| August 05, 2025 | 3,245 | 3,330 | 3,330 | 3,330 | 3,240 | 261,700 |
| August 04, 2025 | 3,220 | 3,225 | 3,225 | 3,250 | 3,195 | 309,100 |
| August 01, 2025 | 3,265 | 3,260 | 3,260 | 3,320 | 3,210 | 456,800 |
| July 31, 2025 | 3,320 | 3,300 | 3,300 | 3,400 | 3,210 | 662,800 |
| July 30, 2025 | 3,275 | 3,260 | 3,260 | 3,275 | 3,195 | 283,600 |
| July 29, 2025 | 3,225 | 3,235 | 3,235 | 3,245 | 3,205 | 137,900 |
| July 28, 2025 | 3,310 | 3,230 | 3,230 | 3,325 | 3,220 | 225,300 |
| July 25, 2025 | 3,305 | 3,260 | 3,260 | 3,315 | 3,245 | 164,700 |
| July 24, 2025 | 3,290 | 3,275 | 3,275 | 3,320 | 3,265 | 188,300 |
| July 23, 2025 | 3,310 | 3,300 | 3,300 | 3,315 | 3,235 | 206,100 |
| July 22, 2025 | 3,315 | 3,270 | 3,270 | 3,345 | 3,265 | 155,400 |
| July 18, 2025 | 3,400 | 3,320 | 3,320 | 3,410 | 3,315 | 171,600 |
| July 17, 2025 | 3,390 | 3,385 | 3,385 | 3,400 | 3,350 | 182,100 |
| July 16, 2025 | 3,250 | 3,390 | 3,390 | 3,470 | 3,250 | 665,000 |
| July 15, 2025 | 3,280 | 3,255 | 3,255 | 3,280 | 3,235 | 162,700 |
| July 14, 2025 | 3,345 | 3,265 | 3,265 | 3,360 | 3,250 | 187,000 |
| July 11, 2025 | 3,300 | 3,305 | 3,305 | 3,325 | 3,255 | 228,200 |
| July 10, 2025 | 3,315 | 3,270 | 3,270 | 3,320 | 3,245 | 188,900 |
| July 09, 2025 | 3,265 | 3,285 | 3,285 | 3,285 | 3,245 | 145,100 |
| July 08, 2025 | 3,285 | 3,255 | 3,255 | 3,290 | 3,225 | 116,400 |
| July 07, 2025 | 3,245 | 3,285 | 3,285 | 3,295 | 3,245 | 125,100 |
| July 04, 2025 | 3,240 | 3,235 | 3,235 | 3,280 | 3,225 | 178,500 |
| July 03, 2025 | 3,220 | 3,235 | 3,235 | 3,250 | 3,215 | 162,600 |
| July 02, 2025 | 3,300 | 3,240 | 3,240 | 3,315 | 3,220 | 179,800 |
| July 01, 2025 | 3,315 | 3,290 | 3,290 | 3,380 | 3,270 | 239,800 |