3,972.00
+47(+1.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,950 | 3,972 | 3,972 | 4,009 | 3,940 | 640,000 |
| September 25, 2025 | 3,909 | 3,925 | 3,925 | 3,938 | 3,897 | 385,000 |
| September 24, 2025 | 3,900 | 3,908 | 3,908 | 3,917 | 3,868 | 401,900 |
| September 22, 2025 | 3,952 | 3,913 | 3,913 | 3,958 | 3,884 | 626,400 |
| September 19, 2025 | 3,989 | 3,965 | 3,965 | 4,030 | 3,957 | 496,100 |
| September 18, 2025 | 4,028 | 3,998 | 3,998 | 4,028 | 3,988 | 435,600 |
| September 17, 2025 | 4,050 | 4,014 | 4,014 | 4,050 | 4,008 | 435,600 |
| September 16, 2025 | 4,117 | 4,086 | 4,086 | 4,139 | 4,078 | 255,400 |
| September 12, 2025 | 4,099 | 4,118 | 4,118 | 4,172 | 4,099 | 497,100 |
| September 11, 2025 | 4,100 | 4,088 | 4,088 | 4,124 | 4,068 | 497,100 |
| September 10, 2025 | 4,189 | 4,099 | 4,099 | 4,196 | 4,096 | 463,200 |
| September 09, 2025 | 4,224 | 4,223 | 4,223 | 4,297 | 4,205 | 501,200 |
| September 08, 2025 | 4,175 | 4,189 | 4,189 | 4,223 | 4,160 | 579,500 |
| September 05, 2025 | 4,129 | 4,170 | 4,170 | 4,185 | 4,100 | 466,900 |
| September 04, 2025 | 4,071 | 4,115 | 4,115 | 4,129 | 4,056 | 272,500 |
| September 03, 2025 | 4,100 | 4,068 | 4,068 | 4,136 | 4,062 | 495,400 |
| September 02, 2025 | 4,074 | 4,126 | 4,126 | 4,189 | 4,068 | 659,000 |
| September 01, 2025 | 4,008 | 4,039 | 4,039 | 4,050 | 4,002 | 358,400 |
| August 29, 2025 | 4,038 | 4,021 | 4,021 | 4,038 | 4,000 | 390,200 |
| August 28, 2025 | 3,993 | 4,038 | 4,038 | 4,050 | 3,970 | 569,100 |
| August 27, 2025 | 3,930 | 3,983 | 3,983 | 4,023 | 3,911 | 859,500 |
| August 26, 2025 | 3,913 | 3,920 | 3,920 | 3,926 | 3,855 | 328,700 |
| August 25, 2025 | 3,908 | 3,900 | 3,900 | 3,948 | 3,881 | 372,400 |
| August 22, 2025 | 3,898 | 3,906 | 3,906 | 3,926 | 3,873 | 345,400 |
| August 21, 2025 | 3,886 | 3,872 | 3,872 | 3,889 | 3,851 | 221,900 |
| August 20, 2025 | 3,953 | 3,895 | 3,895 | 3,968 | 3,874 | 281,500 |
| August 19, 2025 | 3,922 | 3,933 | 3,933 | 3,943 | 3,892 | 257,800 |
| August 18, 2025 | 3,930 | 3,922 | 3,922 | 3,956 | 3,916 | 323,400 |
| August 15, 2025 | 3,853 | 3,940 | 3,940 | 3,940 | 3,841 | 633,600 |
| August 14, 2025 | 3,835 | 3,853 | 3,853 | 3,869 | 3,833 | 334,400 |
| August 13, 2025 | 3,880 | 3,870 | 3,870 | 3,913 | 3,846 | 400,800 |
| August 12, 2025 | 3,835 | 3,869 | 3,869 | 3,890 | 3,825 | 408,000 |
| August 08, 2025 | 3,880 | 3,833 | 3,833 | 3,880 | 3,785 | 623,300 |
| August 07, 2025 | 3,729 | 3,906 | 3,906 | 3,920 | 3,715 | 1.1M |
| August 06, 2025 | 3,765 | 3,747 | 3,747 | 3,774 | 3,724 | 418,000 |
| August 05, 2025 | 3,733 | 3,730 | 3,730 | 3,760 | 3,701 | 417,600 |
| August 04, 2025 | 3,675 | 3,718 | 3,718 | 3,723 | 3,667 | 397,300 |
| August 01, 2025 | 3,730 | 3,745 | 3,745 | 3,762 | 3,696 | 295,300 |
| July 31, 2025 | 3,690 | 3,714 | 3,714 | 3,730 | 3,690 | 392,700 |
| July 30, 2025 | 3,645 | 3,680 | 3,680 | 3,684 | 3,632 | 370,700 |
| July 29, 2025 | 3,695 | 3,671 | 3,671 | 3,695 | 3,660 | 229,000 |
| July 28, 2025 | 3,708 | 3,709 | 3,709 | 3,741 | 3,704 | 304,400 |
| July 25, 2025 | 3,748 | 3,722 | 3,722 | 3,757 | 3,703 | 288,700 |
| July 24, 2025 | 3,738 | 3,755 | 3,755 | 3,771 | 3,727 | 461,700 |
| July 23, 2025 | 3,680 | 3,725 | 3,725 | 3,747 | 3,662 | 515,700 |
| July 22, 2025 | 3,614 | 3,642 | 3,642 | 3,647 | 3,603 | 315,000 |
| July 18, 2025 | 3,637 | 3,606 | 3,606 | 3,637 | 3,604 | 306,100 |
| July 17, 2025 | 3,607 | 3,636 | 3,636 | 3,636 | 3,602 | 252,800 |
| July 16, 2025 | 3,695 | 3,628 | 3,628 | 3,695 | 3,619 | 309,800 |
| July 15, 2025 | 3,680 | 3,680 | 3,680 | 3,688 | 3,652 | 294,600 |
| July 14, 2025 | 3,645 | 3,668 | 3,668 | 3,676 | 3,637 | 324,300 |
| July 11, 2025 | 3,725 | 3,660 | 3,660 | 3,749 | 3,652 | 401,400 |
| July 10, 2025 | 3,690 | 3,696 | 3,696 | 3,700 | 3,673 | 420,600 |
| July 09, 2025 | 3,653 | 3,687 | 3,687 | 3,696 | 3,651 | 259,400 |
| July 08, 2025 | 3,602 | 3,659 | 3,659 | 3,668 | 3,589 | 331,200 |
| July 07, 2025 | 3,677 | 3,628 | 3,628 | 3,706 | 3,626 | 407,900 |
| July 04, 2025 | 3,650 | 3,654 | 3,654 | 3,665 | 3,635 | 238,500 |
| July 03, 2025 | 3,648 | 3,652 | 3,652 | 3,670 | 3,625 | 362,800 |
| July 02, 2025 | 3,590 | 3,637 | 3,637 | 3,657 | 3,588 | 528,100 |
| July 01, 2025 | 3,579 | 3,612 | 3,612 | 3,612 | 3,564 | 424,300 |