3,780.00
-35(-0.92%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,770 | 3,780 | 3,780 | 3,815 | 3,720 | 125,100 |
| September 25, 2025 | 3,775 | 3,815 | 3,815 | 3,830 | 3,755 | 124,100 |
| September 24, 2025 | 3,785 | 3,725 | 3,725 | 3,785 | 3,680 | 156,200 |
| September 22, 2025 | 3,820 | 3,800 | 3,800 | 3,845 | 3,790 | 95,800 |
| September 19, 2025 | 3,835 | 3,830 | 3,830 | 3,835 | 3,780 | 149,400 |
| September 18, 2025 | 3,730 | 3,835 | 3,835 | 3,865 | 3,725 | 261,400 |
| September 17, 2025 | 3,730 | 3,835 | 3,835 | 3,865 | 3,725 | 277,400 |
| September 16, 2025 | 3,800 | 3,925 | 3,925 | 3,940 | 3,790 | 845,900 |
| September 12, 2025 | 3,550 | 3,600 | 3,600 | 3,620 | 3,530 | 232,800 |
| September 11, 2025 | 3,470 | 3,520 | 3,520 | 3,520 | 3,460 | 158,500 |
| September 10, 2025 | 3,445 | 3,460 | 3,460 | 3,500 | 3,440 | 184,400 |
| September 09, 2025 | 3,415 | 3,440 | 3,440 | 3,440 | 3,395 | 139,300 |
| September 08, 2025 | 3,390 | 3,410 | 3,410 | 3,415 | 3,365 | 165,900 |
| September 05, 2025 | 3,315 | 3,375 | 3,375 | 3,400 | 3,300 | 224,400 |
| September 04, 2025 | 3,200 | 3,300 | 3,300 | 3,320 | 3,195 | 236,100 |
| September 03, 2025 | 3,255 | 3,190 | 3,190 | 3,270 | 3,180 | 318,400 |
| September 02, 2025 | 3,305 | 3,275 | 3,275 | 3,325 | 3,275 | 166,500 |
| September 01, 2025 | 3,320 | 3,305 | 3,305 | 3,340 | 3,275 | 174,500 |
| August 29, 2025 | 3,330 | 3,375 | 3,375 | 3,380 | 3,300 | 196,500 |
| August 28, 2025 | 3,280 | 3,340 | 3,340 | 3,365 | 3,260 | 177,200 |
| August 27, 2025 | 3,360 | 3,300 | 3,300 | 3,360 | 3,295 | 199,300 |
| August 26, 2025 | 3,435 | 3,360 | 3,360 | 3,440 | 3,330 | 211,500 |
| August 25, 2025 | 3,470 | 3,465 | 3,465 | 3,480 | 3,425 | 144,000 |
| August 22, 2025 | 3,415 | 3,445 | 3,445 | 3,465 | 3,405 | 171,000 |
| August 21, 2025 | 3,440 | 3,400 | 3,400 | 3,440 | 3,390 | 162,700 |
| August 20, 2025 | 3,535 | 3,450 | 3,450 | 3,540 | 3,440 | 275,500 |
| August 19, 2025 | 3,610 | 3,535 | 3,535 | 3,645 | 3,520 | 363,100 |
| August 18, 2025 | 3,455 | 3,580 | 3,580 | 3,650 | 3,405 | 1.41M |
| August 15, 2025 | 3,380 | 3,490 | 3,490 | 3,490 | 3,310 | 1.01M |
| August 14, 2025 | 3,330 | 3,330 | 3,330 | 3,355 | 3,290 | 293,200 |
| August 13, 2025 | 3,330 | 3,285 | 3,285 | 3,335 | 3,250 | 198,400 |
| August 12, 2025 | 3,240 | 3,285 | 3,285 | 3,285 | 3,215 | 147,400 |
| August 08, 2025 | 3,190 | 3,230 | 3,230 | 3,240 | 3,190 | 114,500 |
| August 07, 2025 | 3,200 | 3,185 | 3,185 | 3,235 | 3,185 | 231,800 |
| August 06, 2025 | 3,255 | 3,140 | 3,140 | 3,255 | 3,130 | 378,200 |
| August 05, 2025 | 3,300 | 3,295 | 3,295 | 3,375 | 3,295 | 162,200 |
| August 04, 2025 | 3,230 | 3,260 | 3,260 | 3,270 | 3,210 | 84,700 |
| August 01, 2025 | 3,270 | 3,285 | 3,285 | 3,310 | 3,260 | 89,000 |
| July 31, 2025 | 3,270 | 3,290 | 3,290 | 3,295 | 3,245 | 69,200 |
| July 30, 2025 | 3,250 | 3,290 | 3,290 | 3,300 | 3,200 | 204,900 |
| July 29, 2025 | 3,300 | 3,260 | 3,260 | 3,310 | 3,240 | 145,000 |
| July 28, 2025 | 3,310 | 3,330 | 3,330 | 3,375 | 3,300 | 174,700 |
| July 25, 2025 | 3,425 | 3,330 | 3,330 | 3,435 | 3,310 | 178,100 |
| July 24, 2025 | 3,390 | 3,420 | 3,420 | 3,430 | 3,350 | 159,900 |
| July 23, 2025 | 3,290 | 3,345 | 3,345 | 3,375 | 3,260 | 187,600 |
| July 22, 2025 | 3,250 | 3,235 | 3,235 | 3,330 | 3,235 | 254,200 |
| July 18, 2025 | 3,230 | 3,200 | 3,200 | 3,240 | 3,180 | 161,900 |
| July 17, 2025 | 3,185 | 3,215 | 3,215 | 3,225 | 3,145 | 237,900 |
| July 16, 2025 | 3,180 | 3,200 | 3,200 | 3,215 | 3,160 | 179,800 |
| July 15, 2025 | 3,245 | 3,185 | 3,185 | 3,245 | 3,185 | 168,200 |
| July 14, 2025 | 3,280 | 3,235 | 3,235 | 3,305 | 3,235 | 183,600 |
| July 11, 2025 | 3,270 | 3,280 | 3,280 | 3,315 | 3,270 | 142,100 |
| July 10, 2025 | 3,300 | 3,270 | 3,270 | 3,310 | 3,270 | 143,500 |
| July 09, 2025 | 3,310 | 3,300 | 3,300 | 3,345 | 3,300 | 140,400 |
| July 08, 2025 | 3,335 | 3,315 | 3,315 | 3,340 | 3,290 | 225,700 |
| July 07, 2025 | 3,365 | 3,375 | 3,375 | 3,420 | 3,335 | 194,600 |
| July 04, 2025 | 3,405 | 3,340 | 3,340 | 3,470 | 3,310 | 358,200 |
| July 03, 2025 | 3,360 | 3,390 | 3,390 | 3,410 | 3,350 | 218,100 |
| July 02, 2025 | 3,445 | 3,375 | 3,375 | 3,450 | 3,375 | 210,100 |
| July 01, 2025 | 3,550 | 3,475 | 3,475 | 3,565 | 3,475 | 174,400 |