3,875.00
+46(+1.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,847 | 3,875 | 3,875 | 3,885 | 3,827 | 504,600 |
| September 25, 2025 | 3,816 | 3,829 | 3,829 | 3,848 | 3,816 | 311,700 |
| September 24, 2025 | 3,837 | 3,816 | 3,816 | 3,837 | 3,801 | 289,600 |
| September 22, 2025 | 3,850 | 3,850 | 3,850 | 3,869 | 3,850 | 271,400 |
| September 19, 2025 | 3,847 | 3,830 | 3,830 | 3,882 | 3,830 | 477,500 |
| September 18, 2025 | 3,867 | 3,855 | 3,855 | 3,869 | 3,832 | 169,200 |
| September 17, 2025 | 3,900 | 3,860 | 3,860 | 3,900 | 3,857 | 169,200 |
| September 16, 2025 | 3,889 | 3,902 | 3,902 | 3,911 | 3,879 | 251,700 |
| September 12, 2025 | 3,895 | 3,878 | 3,878 | 3,914 | 3,877 | 187,400 |
| September 11, 2025 | 3,865 | 3,884 | 3,884 | 3,893 | 3,855 | 187,400 |
| September 10, 2025 | 3,860 | 3,865 | 3,865 | 3,893 | 3,847 | 157,300 |
| September 09, 2025 | 3,919 | 3,886 | 3,886 | 3,932 | 3,876 | 153,400 |
| September 08, 2025 | 3,919 | 3,920 | 3,920 | 3,938 | 3,898 | 157,800 |
| September 05, 2025 | 3,886 | 3,900 | 3,900 | 3,908 | 3,875 | 188,400 |
| September 04, 2025 | 3,874 | 3,862 | 3,862 | 3,889 | 3,849 | 172,200 |
| September 03, 2025 | 3,850 | 3,874 | 3,874 | 3,894 | 3,848 | 186,100 |
| September 02, 2025 | 3,811 | 3,850 | 3,850 | 3,865 | 3,802 | 164,300 |
| September 01, 2025 | 3,820 | 3,802 | 3,802 | 3,829 | 3,798 | 137,500 |
| August 29, 2025 | 3,818 | 3,808 | 3,808 | 3,835 | 3,793 | 186,300 |
| August 28, 2025 | 3,792 | 3,813 | 3,813 | 3,825 | 3,779 | 511,900 |
| August 27, 2025 | 3,793 | 3,769 | 3,769 | 3,822 | 3,769 | 197,400 |
| August 26, 2025 | 3,835 | 3,793 | 3,793 | 3,840 | 3,790 | 247,200 |
| August 25, 2025 | 3,820 | 3,818 | 3,818 | 3,859 | 3,817 | 140,400 |
| August 22, 2025 | 3,871 | 3,819 | 3,819 | 3,885 | 3,808 | 180,700 |
| August 21, 2025 | 3,810 | 3,835 | 3,835 | 3,844 | 3,803 | 136,200 |
| August 20, 2025 | 3,766 | 3,806 | 3,806 | 3,815 | 3,766 | 162,200 |
| August 19, 2025 | 3,760 | 3,763 | 3,763 | 3,777 | 3,755 | 143,000 |
| August 18, 2025 | 3,720 | 3,749 | 3,735 | 3,756 | 3,715 | 155,500 |
| August 15, 2025 | 3,675 | 3,719 | 3,719 | 3,726 | 3,654 | 197,500 |
| August 14, 2025 | 3,666 | 3,664 | 3,664 | 3,671 | 3,646 | 159,200 |
| August 13, 2025 | 3,664 | 3,666 | 3,666 | 3,684 | 3,650 | 204,700 |
| August 12, 2025 | 3,646 | 3,664 | 3,664 | 3,685 | 3,631 | 295,800 |
| August 08, 2025 | 3,561 | 3,585 | 3,585 | 3,588 | 3,530 | 612,500 |
| August 07, 2025 | 3,733 | 3,765 | 3,765 | 3,778 | 3,729 | 152,400 |
| August 06, 2025 | 3,752 | 3,759 | 3,759 | 3,788 | 3,746 | 98,600 |
| August 05, 2025 | 3,700 | 3,728 | 3,728 | 3,748 | 3,686 | 101,400 |
| August 04, 2025 | 3,670 | 3,700 | 3,700 | 3,702 | 3,650 | 113,400 |
| August 01, 2025 | 3,687 | 3,692 | 3,692 | 3,715 | 3,673 | 142,900 |
| July 31, 2025 | 3,696 | 3,678 | 3,678 | 3,709 | 3,673 | 136,400 |
| July 30, 2025 | 3,671 | 3,709 | 3,709 | 3,709 | 3,671 | 88,400 |
| July 29, 2025 | 3,671 | 3,702 | 3,702 | 3,702 | 3,666 | 118,700 |
| July 28, 2025 | 3,695 | 3,701 | 3,701 | 3,709 | 3,690 | 127,300 |
| July 25, 2025 | 3,703 | 3,712 | 3,712 | 3,722 | 3,682 | 125,300 |
| July 24, 2025 | 3,700 | 3,731 | 3,731 | 3,731 | 3,685 | 158,900 |
| July 23, 2025 | 3,677 | 3,688 | 3,688 | 3,726 | 3,672 | 227,500 |
| July 22, 2025 | 3,598 | 3,643 | 3,643 | 3,653 | 3,586 | 144,000 |
| July 18, 2025 | 3,581 | 3,580 | 3,580 | 3,591 | 3,570 | 100,100 |
| July 17, 2025 | 3,580 | 3,589 | 3,589 | 3,608 | 3,573 | 81,300 |
| July 16, 2025 | 3,615 | 3,589 | 3,589 | 3,627 | 3,589 | 100,700 |
| July 15, 2025 | 3,628 | 3,615 | 3,615 | 3,634 | 3,604 | 140,600 |
| July 14, 2025 | 3,630 | 3,639 | 3,639 | 3,652 | 3,620 | 103,500 |
| July 11, 2025 | 3,617 | 3,630 | 3,630 | 3,641 | 3,600 | 112,000 |
| July 10, 2025 | 3,610 | 3,590 | 3,590 | 3,617 | 3,564 | 178,200 |
| July 09, 2025 | 3,563 | 3,597 | 3,597 | 3,629 | 3,563 | 168,500 |
| July 08, 2025 | 3,540 | 3,561 | 3,561 | 3,569 | 3,526 | 216,000 |
| July 07, 2025 | 3,531 | 3,500 | 3,500 | 3,533 | 3,491 | 93,300 |
| July 04, 2025 | 3,556 | 3,538 | 3,538 | 3,565 | 3,516 | 161,400 |
| July 03, 2025 | 3,508 | 3,535 | 3,535 | 3,543 | 3,498 | 127,000 |
| July 02, 2025 | 3,450 | 3,482 | 3,482 | 3,494 | 3,450 | 118,700 |
| July 01, 2025 | 3,470 | 3,458 | 3,458 | 3,470 | 3,451 | 115,500 |