3,831.00
-63(-1.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 3,872 | 3,894 | 3,894 | 3,910 | 3,862 | 568,100 |
| September 29, 2025 | 3,950 | 3,872 | 3,872 | 3,962 | 3,865 | 696,300 |
| September 26, 2025 | 3,988 | 3,978 | 3,928 | 3,995 | 3,922 | 852,500 |
| September 25, 2025 | 3,970 | 3,988 | 3,937.87 | 4,007 | 3,964 | 585,200 |
| September 24, 2025 | 4,000 | 3,947 | 3,897.39 | 4,003 | 3,930 | 701,000 |
| September 22, 2025 | 4,002 | 3,999 | 3,948.74 | 4,065 | 3,990 | 576,100 |
| September 19, 2025 | 4,080 | 4,009 | 3,958.61 | 4,116 | 4,006 | 1.67M |
| September 18, 2025 | 4,037 | 4,046 | 3,995.15 | 4,054 | 4,002 | 504,400 |
| September 17, 2025 | 4,010 | 4,005 | 4,005 | 4,030 | 3,974 | 444,900 |
| September 16, 2025 | 4,050 | 4,032 | 4,032 | 4,057 | 4,016 | 525,800 |
| September 12, 2025 | 4,155 | 4,050 | 4,050 | 4,155 | 4,043 | 764,300 |
| September 11, 2025 | 4,025 | 4,088 | 4,088 | 4,097 | 4,021 | 781,900 |
| September 10, 2025 | 4,085 | 4,030 | 4,030 | 4,090 | 4,030 | 799,700 |
| September 09, 2025 | 4,130 | 4,111 | 4,111 | 4,180 | 4,104 | 932,000 |
| September 08, 2025 | 4,099 | 4,130 | 4,130 | 4,142 | 4,069 | 1.2M |
| September 05, 2025 | 4,072 | 4,044 | 4,044 | 4,090 | 4,003 | 1.01M |
| September 04, 2025 | 3,940 | 4,026 | 4,026 | 4,026 | 3,930 | 1.13M |
| September 03, 2025 | 3,863 | 3,923 | 3,923 | 3,940 | 3,853 | 797,700 |
| September 02, 2025 | 3,862 | 3,882 | 3,882 | 3,894 | 3,849 | 502,400 |
| September 01, 2025 | 3,838 | 3,862 | 3,862 | 3,890 | 3,825 | 668,400 |
| August 29, 2025 | 3,827 | 3,833 | 3,833 | 3,851 | 3,813 | 825,400 |
| August 28, 2025 | 3,840 | 3,825 | 3,825 | 3,848 | 3,807 | 818,900 |
| August 27, 2025 | 3,923 | 3,821 | 3,821 | 3,926 | 3,821 | 1.37M |
| August 26, 2025 | 4,092 | 3,931 | 3,931 | 4,098 | 3,926 | 1.51M |
| August 25, 2025 | 3,950 | 4,084 | 4,084 | 4,123 | 3,945 | 2.88M |
| August 22, 2025 | 3,825 | 3,768 | 3,768 | 3,831 | 3,763 | 1.12M |
| August 21, 2025 | 3,903 | 3,865 | 3,865 | 3,926 | 3,853 | 584,200 |
| August 20, 2025 | 3,898 | 3,905 | 3,905 | 3,968 | 3,835 | 892,600 |
| August 19, 2025 | 3,814 | 3,854 | 3,854 | 3,865 | 3,790 | 691,900 |
| August 18, 2025 | 3,915 | 3,835 | 3,835 | 3,946 | 3,818 | 886,400 |
| August 15, 2025 | 3,821 | 3,864 | 3,864 | 3,877 | 3,801 | 845,900 |
| August 14, 2025 | 3,905 | 3,829 | 3,829 | 3,924 | 3,829 | 723,100 |
| August 13, 2025 | 3,945 | 3,954 | 3,954 | 3,985 | 3,935 | 560,700 |
| August 12, 2025 | 3,924 | 3,945 | 3,945 | 3,990 | 3,912 | 722,200 |
| August 08, 2025 | 3,847 | 3,903 | 3,903 | 3,909 | 3,826 | 795,100 |
| August 07, 2025 | 3,869 | 3,847 | 3,847 | 3,903 | 3,846 | 889,200 |
| August 06, 2025 | 3,791 | 3,851 | 3,851 | 3,879 | 3,780 | 840,700 |
| August 05, 2025 | 3,758 | 3,791 | 3,791 | 3,793 | 3,739 | 700,800 |
| August 04, 2025 | 3,701 | 3,779 | 3,779 | 3,779 | 3,663 | 1.04M |
| August 01, 2025 | 3,830 | 3,749 | 3,749 | 3,831 | 3,707 | 1.95M |
| July 31, 2025 | 3,884 | 3,891 | 3,891 | 3,924 | 3,865 | 761,900 |
| July 30, 2025 | 3,910 | 3,872 | 3,872 | 3,910 | 3,855 | 583,500 |
| July 29, 2025 | 3,901 | 3,909 | 3,909 | 3,934 | 3,886 | 487,500 |
| July 28, 2025 | 3,938 | 3,963 | 3,963 | 3,973 | 3,922 | 457,400 |
| July 25, 2025 | 3,927 | 3,944 | 3,944 | 3,969 | 3,895 | 530,900 |
| July 24, 2025 | 3,945 | 3,962 | 3,962 | 3,977 | 3,917 | 1.13M |
| July 23, 2025 | 3,764 | 3,945 | 3,945 | 3,987 | 3,728 | 2M |
| July 22, 2025 | 3,693 | 3,650 | 3,650 | 3,714 | 3,640 | 579,200 |
| July 18, 2025 | 3,769 | 3,692 | 3,692 | 3,769 | 3,691 | 472,500 |
| July 17, 2025 | 3,680 | 3,747 | 3,747 | 3,754 | 3,680 | 731,300 |
| July 16, 2025 | 3,701 | 3,680 | 3,680 | 3,722 | 3,669 | 745,300 |
| July 15, 2025 | 3,756 | 3,711 | 3,711 | 3,795 | 3,709 | 669,300 |
| July 14, 2025 | 3,810 | 3,778 | 3,778 | 3,837 | 3,770 | 738,100 |
| July 11, 2025 | 3,824 | 3,868 | 3,868 | 3,894 | 3,794 | 724,600 |
| July 10, 2025 | 3,780 | 3,776 | 3,776 | 3,798 | 3,757 | 705,300 |
| July 09, 2025 | 3,802 | 3,818 | 3,818 | 3,862 | 3,799 | 635,100 |
| July 08, 2025 | 3,759 | 3,801 | 3,801 | 3,816 | 3,752 | 806,200 |
| July 07, 2025 | 3,808 | 3,750 | 3,750 | 3,817 | 3,750 | 534,400 |
| July 04, 2025 | 3,884 | 3,819 | 3,819 | 3,917 | 3,819 | 797,700 |
| July 03, 2025 | 3,855 | 3,924 | 3,924 | 3,943 | 3,845 | 1.88M |