3,156.00
-2(-0.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,186 | 3,156 | 3,156 | 3,198 | 3,152 | 6.39M |
| September 25, 2025 | 3,200 | 3,158 | 3,158 | 3,203 | 3,155 | 7.46M |
| September 24, 2025 | 3,195 | 3,222 | 3,222 | 3,228 | 3,182 | 3.69M |
| September 22, 2025 | 3,183 | 3,182 | 3,182 | 3,217 | 3,167 | 3.82M |
| September 19, 2025 | 3,230 | 3,224 | 3,224 | 3,242 | 3,203 | 6.16M |
| September 18, 2025 | 3,250 | 3,224 | 3,224 | 3,250 | 3,213 | 4.64M |
| September 17, 2025 | 3,295 | 3,254 | 3,254 | 3,296 | 3,248 | 4.64M |
| September 16, 2025 | 3,325 | 3,310 | 3,310 | 3,339 | 3,306 | 4.07M |
| September 12, 2025 | 3,305 | 3,300 | 3,300 | 3,324 | 3,300 | 3.28M |
| September 11, 2025 | 3,313 | 3,304 | 3,304 | 3,325 | 3,286 | 3.19M |
| September 10, 2025 | 3,313 | 3,302 | 3,302 | 3,340 | 3,294 | 4.47M |
| September 09, 2025 | 3,443 | 3,339 | 3,339 | 3,443 | 3,330 | 7.31M |
| September 08, 2025 | 3,403 | 3,443 | 3,443 | 3,450 | 3,396 | 6.59M |
| September 05, 2025 | 3,339 | 3,387 | 3,387 | 3,400 | 3,335 | 8.32M |
| September 04, 2025 | 3,221 | 3,295 | 3,295 | 3,302 | 3,216 | 6.71M |
| September 03, 2025 | 3,212 | 3,222 | 3,222 | 3,264 | 3,209 | 8.57M |
| September 02, 2025 | 3,166 | 3,208 | 3,208 | 3,226 | 3,155 | 5.12M |
| September 01, 2025 | 3,121 | 3,144 | 3,144 | 3,144 | 3,094 | 3.37M |
| August 29, 2025 | 3,100 | 3,115 | 3,115 | 3,115 | 3,086 | 4.56M |
| August 28, 2025 | 3,134 | 3,120 | 3,120 | 3,140 | 3,101 | 4.1M |
| August 27, 2025 | 3,129 | 3,126 | 3,126 | 3,130 | 3,103 | 3.8M |
| August 26, 2025 | 3,118 | 3,106 | 3,106 | 3,118 | 3,081 | 5.95M |
| August 25, 2025 | 3,120 | 3,111 | 3,111 | 3,149 | 3,111 | 4.34M |
| August 22, 2025 | 3,122 | 3,088 | 3,088 | 3,137 | 3,073 | 6.2M |
| August 21, 2025 | 3,069 | 3,084 | 3,084 | 3,088 | 3,056 | 5.01M |
| August 20, 2025 | 3,039 | 3,043 | 3,043 | 3,062 | 3,023 | 4.96M |
| August 19, 2025 | 3,015 | 3,020 | 3,020 | 3,035 | 3,001 | 4.37M |
| August 18, 2025 | 3,020 | 2,997 | 2,997 | 3,024 | 2,997 | 3.11M |
| August 15, 2025 | 2,969 | 3,014 | 3,014 | 3,014 | 2,954.5 | 5.25M |
| August 14, 2025 | 3,000 | 2,986 | 2,986 | 3,008 | 2,968.5 | 4.73M |
| August 13, 2025 | 3,000 | 3,001 | 3,001 | 3,028 | 2,990 | 5.18M |
| August 12, 2025 | 2,935 | 2,985 | 2,985 | 3,002 | 2,922.5 | 7.84M |
| August 08, 2025 | 2,939.5 | 2,985 | 2,985 | 2,990 | 2,933 | 6.95M |
| August 07, 2025 | 2,910 | 2,937 | 2,937 | 2,945.5 | 2,904.5 | 3.88M |
| August 06, 2025 | 2,873.5 | 2,909 | 2,909 | 2,917 | 2,868.5 | 5.31M |
| August 05, 2025 | 2,874.5 | 2,861 | 2,861 | 2,883.5 | 2,848 | 5.55M |
| August 04, 2025 | 2,850 | 2,877.5 | 2,877.5 | 2,881.5 | 2,821 | 10.61M |
| August 01, 2025 | 2,930 | 2,933 | 2,933 | 2,964 | 2,922 | 4.68M |
| July 31, 2025 | 2,919 | 2,919.5 | 2,919.5 | 2,957 | 2,908.5 | 4.84M |
| July 30, 2025 | 2,900 | 2,907 | 2,907 | 2,913 | 2,884.5 | 2.72M |
| July 29, 2025 | 2,894 | 2,898 | 2,898 | 2,903 | 2,882 | 2.94M |
| July 28, 2025 | 2,894 | 2,917 | 2,917 | 2,925.5 | 2,884 | 4.2M |
| July 25, 2025 | 2,949.5 | 2,931 | 2,931 | 2,960 | 2,918 | 4.69M |
| July 24, 2025 | 2,967 | 2,990 | 2,990 | 3,006 | 2,959 | 6.78M |
| July 23, 2025 | 2,950 | 2,945 | 2,945 | 2,966.5 | 2,892.5 | 12.01M |
| July 22, 2025 | 2,820.5 | 2,868 | 2,868 | 2,868 | 2,784 | 8.77M |
| July 18, 2025 | 2,797 | 2,766 | 2,766 | 2,797 | 2,764 | 4.2M |
| July 17, 2025 | 2,799.5 | 2,798 | 2,798 | 2,811 | 2,784 | 3.34M |
| July 16, 2025 | 2,829 | 2,822.5 | 2,822.5 | 2,860 | 2,821 | 3.72M |
| July 15, 2025 | 2,843.5 | 2,832.5 | 2,832.5 | 2,856 | 2,820.5 | 3.15M |
| July 14, 2025 | 2,853 | 2,843.5 | 2,843.5 | 2,858.5 | 2,819.5 | 2.93M |
| July 11, 2025 | 2,815 | 2,854.5 | 2,854.5 | 2,867 | 2,813.5 | 5.48M |
| July 10, 2025 | 2,785 | 2,799.5 | 2,799.5 | 2,799.5 | 2,772.5 | 3.97M |
| July 09, 2025 | 2,766.5 | 2,784 | 2,784 | 2,832 | 2,761.5 | 4.91M |
| July 08, 2025 | 2,720 | 2,761 | 2,761 | 2,771.5 | 2,719.5 | 4.52M |
| July 07, 2025 | 2,770 | 2,736 | 2,736 | 2,772 | 2,728 | 4.18M |
| July 04, 2025 | 2,869 | 2,780.5 | 2,780.5 | 2,869.5 | 2,776 | 7.16M |
| July 03, 2025 | 2,773 | 2,850 | 2,850 | 2,875.5 | 2,756.5 | 13.3M |
| July 02, 2025 | 2,714 | 2,731 | 2,731 | 2,739 | 2,702.5 | 3.97M |
| July 01, 2025 | 2,715 | 2,714 | 2,714 | 2,720 | 2,689 | 4.88M |