3,469.00
+46(+1.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,429 | 3,469 | 3,469 | 3,487 | 3,407 | 356,400 |
| September 25, 2025 | 3,407 | 3,423 | 3,423 | 3,423 | 3,395 | 281,100 |
| September 24, 2025 | 3,426 | 3,423 | 3,423 | 3,436 | 3,394 | 268,100 |
| September 22, 2025 | 3,450 | 3,426 | 3,426 | 3,451 | 3,410 | 367,100 |
| September 19, 2025 | 3,480 | 3,451 | 3,451 | 3,512 | 3,440 | 815,200 |
| September 18, 2025 | 3,563 | 3,519 | 3,519 | 3,573 | 3,519 | 254,200 |
| September 17, 2025 | 3,560 | 3,557 | 3,557 | 3,571 | 3,533 | 263,200 |
| September 16, 2025 | 3,591 | 3,561 | 3,561 | 3,616 | 3,561 | 269,200 |
| September 12, 2025 | 3,583 | 3,608 | 3,608 | 3,640 | 3,572 | 437,900 |
| September 11, 2025 | 3,567 | 3,568 | 3,568 | 3,589 | 3,550 | 201,400 |
| September 10, 2025 | 3,553 | 3,554 | 3,554 | 3,586 | 3,544 | 227,700 |
| September 09, 2025 | 3,583 | 3,553 | 3,553 | 3,588 | 3,536 | 342,200 |
| September 08, 2025 | 3,590 | 3,583 | 3,583 | 3,604 | 3,549 | 321,700 |
| September 05, 2025 | 3,609 | 3,589 | 3,589 | 3,615 | 3,560 | 470,100 |
| September 04, 2025 | 3,580 | 3,607 | 3,607 | 3,657 | 3,559 | 506,100 |
| September 03, 2025 | 3,635 | 3,587 | 3,587 | 3,635 | 3,558 | 554,600 |
| September 02, 2025 | 3,653 | 3,637 | 3,637 | 3,663 | 3,621 | 325,100 |
| September 01, 2025 | 3,590 | 3,642 | 3,642 | 3,655 | 3,590 | 290,500 |
| August 29, 2025 | 3,581 | 3,589 | 3,589 | 3,605 | 3,558 | 304,200 |
| August 28, 2025 | 3,591 | 3,575 | 3,575 | 3,603 | 3,558 | 393,800 |
| August 27, 2025 | 3,578 | 3,591 | 3,591 | 3,610 | 3,571 | 314,100 |
| August 26, 2025 | 3,567 | 3,576 | 3,576 | 3,594 | 3,549 | 334,200 |
| August 25, 2025 | 3,588 | 3,547 | 3,547 | 3,594 | 3,523 | 318,900 |
| August 22, 2025 | 3,551 | 3,580 | 3,580 | 3,580 | 3,536 | 200,200 |
| August 21, 2025 | 3,549 | 3,552 | 3,552 | 3,563 | 3,501 | 244,800 |
| August 20, 2025 | 3,505 | 3,535 | 3,535 | 3,543 | 3,477 | 329,600 |
| August 19, 2025 | 3,495 | 3,512 | 3,512 | 3,513 | 3,460 | 307,200 |
| August 18, 2025 | 3,436 | 3,492 | 3,488 | 3,508 | 3,422 | 377,900 |
| August 15, 2025 | 3,436 | 3,436 | 3,436 | 3,436 | 3,403 | 545,600 |
| August 14, 2025 | 3,463 | 3,436 | 3,436 | 3,465 | 3,418 | 319,400 |
| August 13, 2025 | 3,456 | 3,480 | 3,480 | 3,503 | 3,445 | 453,300 |
| August 12, 2025 | 3,449 | 3,455 | 3,455 | 3,480 | 3,430 | 562,100 |
| August 08, 2025 | 3,347 | 3,409 | 3,409 | 3,409 | 3,331 | 466,900 |
| August 07, 2025 | 3,299 | 3,347 | 3,347 | 3,369 | 3,291 | 556,900 |
| August 06, 2025 | 3,255 | 3,273 | 3,273 | 3,310 | 3,234 | 573,500 |
| August 05, 2025 | 3,174 | 3,185 | 3,185 | 3,206 | 3,157 | 538,600 |
| August 04, 2025 | 3,137 | 3,169 | 3,169 | 3,188 | 3,125 | 434,700 |
| August 01, 2025 | 3,149 | 3,202 | 3,202 | 3,213 | 3,140 | 419,500 |
| July 31, 2025 | 3,126 | 3,137 | 3,137 | 3,147 | 3,102 | 1.04M |
| July 30, 2025 | 3,088 | 3,103 | 3,103 | 3,116 | 3,069 | 388,400 |
| July 29, 2025 | 3,073 | 3,089 | 3,089 | 3,092 | 3,054 | 401,200 |
| July 28, 2025 | 3,091 | 3,098 | 3,098 | 3,116 | 3,072 | 357,400 |
| July 25, 2025 | 3,104 | 3,116 | 3,116 | 3,140 | 3,100 | 381,200 |
| July 24, 2025 | 3,074 | 3,098 | 3,098 | 3,108 | 3,053 | 388,600 |
| July 23, 2025 | 3,045 | 3,053 | 3,053 | 3,071 | 3,023 | 481,100 |
| July 22, 2025 | 3,012 | 3,012 | 3,012 | 3,022 | 2,991 | 165,200 |
| July 18, 2025 | 3,006 | 3,012 | 3,012 | 3,012 | 2,982.5 | 213,200 |
| July 17, 2025 | 2,960 | 2,999 | 2,999 | 3,020 | 2,957 | 301,200 |
| July 16, 2025 | 2,972.5 | 2,957 | 2,957 | 3,001 | 2,950 | 307,400 |
| July 15, 2025 | 2,975 | 2,950 | 2,950 | 3,008 | 2,949 | 390,400 |
| July 14, 2025 | 2,930 | 2,955 | 2,955 | 2,964 | 2,925 | 217,900 |
| July 11, 2025 | 2,950 | 2,938.5 | 2,938.5 | 2,963 | 2,928.5 | 264,000 |
| July 10, 2025 | 2,920 | 2,905 | 2,905 | 2,922.5 | 2,882.5 | 272,600 |
| July 09, 2025 | 2,915 | 2,910 | 2,910 | 2,960 | 2,908.5 | 228,300 |
| July 08, 2025 | 2,875 | 2,918 | 2,918 | 2,918 | 2,860 | 277,600 |
| July 07, 2025 | 2,936.5 | 2,901 | 2,901 | 2,955.5 | 2,900.5 | 208,300 |
| July 04, 2025 | 2,907.5 | 2,952 | 2,952 | 2,952 | 2,902 | 301,000 |
| July 03, 2025 | 2,956.5 | 2,917.5 | 2,917.5 | 2,968.5 | 2,880 | 380,900 |
| July 02, 2025 | 2,850 | 2,956.5 | 2,956.5 | 2,973 | 2,843 | 581,800 |
| July 01, 2025 | 2,830 | 2,843 | 2,843 | 2,866 | 2,827.5 | 349,900 |