3,440.00
+25(+0.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,415 | 3,440 | 3,440 | 3,440 | 3,415 | 15,400 |
| September 25, 2025 | 3,410 | 3,415 | 3,415 | 3,415 | 3,405 | 7,700 |
| September 24, 2025 | 3,410 | 3,410 | 3,410 | 3,420 | 3,410 | 4,100 |
| September 22, 2025 | 3,425 | 3,410 | 3,410 | 3,430 | 3,410 | 4,000 |
| September 19, 2025 | 3,410 | 3,425 | 3,425 | 3,425 | 3,405 | 2,500 |
| September 18, 2025 | 3,430 | 3,420 | 3,420 | 3,430 | 3,405 | 3,600 |
| September 17, 2025 | 3,425 | 3,415 | 3,415 | 3,425 | 3,410 | 3,600 |
| September 16, 2025 | 3,405 | 3,420 | 3,420 | 3,420 | 3,400 | 7,700 |
| September 12, 2025 | 3,405 | 3,390 | 3,390 | 3,405 | 3,380 | 3,300 |
| September 11, 2025 | 3,405 | 3,390 | 3,390 | 3,405 | 3,385 | 4,700 |
| September 10, 2025 | 3,395 | 3,405 | 3,405 | 3,405 | 3,390 | 3,500 |
| September 09, 2025 | 3,400 | 3,400 | 3,400 | 3,400 | 3,390 | 4,000 |
| September 08, 2025 | 3,375 | 3,390 | 3,390 | 3,390 | 3,370 | 7,200 |
| September 05, 2025 | 3,390 | 3,365 | 3,365 | 3,400 | 3,350 | 8,600 |
| September 04, 2025 | 3,410 | 3,390 | 3,390 | 3,410 | 3,390 | 2,600 |
| September 03, 2025 | 3,415 | 3,400 | 3,400 | 3,415 | 3,395 | 6,900 |
| September 02, 2025 | 3,430 | 3,420 | 3,420 | 3,430 | 3,415 | 1,500 |
| September 01, 2025 | 3,415 | 3,415 | 3,415 | 3,435 | 3,410 | 4,700 |
| August 29, 2025 | 3,420 | 3,435 | 3,435 | 3,435 | 3,420 | 3,300 |
| August 28, 2025 | 3,425 | 3,420 | 3,420 | 3,435 | 3,415 | 3,800 |
| August 27, 2025 | 3,430 | 3,425 | 3,425 | 3,440 | 3,410 | 3,600 |
| August 26, 2025 | 3,425 | 3,430 | 3,430 | 3,430 | 3,410 | 1,700 |
| August 25, 2025 | 3,415 | 3,425 | 3,425 | 3,430 | 3,405 | 2,100 |
| August 22, 2025 | 3,390 | 3,410 | 3,410 | 3,415 | 3,390 | 2,000 |
| August 21, 2025 | 3,390 | 3,400 | 3,400 | 3,400 | 3,385 | 1,600 |
| August 20, 2025 | 3,390 | 3,385 | 3,385 | 3,390 | 3,380 | 2,200 |
| August 19, 2025 | 3,385 | 3,390 | 3,390 | 3,395 | 3,380 | 2,800 |
| August 18, 2025 | 3,380 | 3,390 | 3,390 | 3,395 | 3,380 | 2,700 |
| August 15, 2025 | 3,385 | 3,390 | 3,390 | 3,390 | 3,385 | 1,200 |
| August 14, 2025 | 3,395 | 3,385 | 3,385 | 3,405 | 3,375 | 2,000 |
| August 13, 2025 | 3,400 | 3,395 | 3,395 | 3,400 | 3,375 | 2,500 |
| August 12, 2025 | 3,375 | 3,400 | 3,400 | 3,400 | 3,360 | 7,700 |
| August 08, 2025 | 3,420 | 3,395 | 3,395 | 3,420 | 3,390 | 3,700 |
| August 07, 2025 | 3,400 | 3,405 | 3,405 | 3,430 | 3,400 | 2,000 |
| August 06, 2025 | 3,395 | 3,400 | 3,400 | 3,400 | 3,380 | 1,300 |
| August 05, 2025 | 3,390 | 3,395 | 3,395 | 3,395 | 3,370 | 3,000 |
| August 04, 2025 | 3,365 | 3,385 | 3,385 | 3,385 | 3,365 | 1,900 |
| August 01, 2025 | 3,365 | 3,375 | 3,375 | 3,375 | 3,365 | 1,200 |
| July 31, 2025 | 3,345 | 3,370 | 3,370 | 3,370 | 3,345 | 1,800 |
| July 30, 2025 | 3,355 | 3,355 | 3,355 | 3,370 | 3,355 | 1,100 |
| July 29, 2025 | 3,370 | 3,355 | 3,355 | 3,370 | 3,350 | 5,200 |
| July 28, 2025 | 3,350 | 3,360 | 3,360 | 3,360 | 3,345 | 2,500 |
| July 25, 2025 | 3,340 | 3,340 | 3,340 | 3,350 | 3,325 | 2,000 |
| July 24, 2025 | 3,325 | 3,340 | 3,340 | 3,340 | 3,320 | 4,300 |
| July 23, 2025 | 3,305 | 3,325 | 3,325 | 3,325 | 3,290 | 3,500 |
| July 22, 2025 | 3,300 | 3,290 | 3,290 | 3,305 | 3,280 | 2,000 |
| July 18, 2025 | 3,305 | 3,280 | 3,280 | 3,305 | 3,280 | 2,200 |
| July 17, 2025 | 3,280 | 3,295 | 3,295 | 3,300 | 3,250 | 5,900 |
| July 16, 2025 | 3,310 | 3,280 | 3,280 | 3,320 | 3,280 | 3,200 |
| July 15, 2025 | 3,320 | 3,325 | 3,325 | 3,325 | 3,315 | 700 |
| July 14, 2025 | 3,350 | 3,315 | 3,315 | 3,350 | 3,315 | 3,700 |
| July 11, 2025 | 3,340 | 3,345 | 3,345 | 3,345 | 3,310 | 2,700 |
| July 10, 2025 | 3,285 | 3,340 | 3,340 | 3,340 | 3,285 | 11,000 |
| July 09, 2025 | 3,260 | 3,270 | 3,270 | 3,275 | 3,255 | 3,800 |
| July 08, 2025 | 3,240 | 3,255 | 3,255 | 3,255 | 3,235 | 2,800 |
| July 07, 2025 | 3,255 | 3,240 | 3,240 | 3,255 | 3,240 | 1,900 |
| July 04, 2025 | 3,250 | 3,255 | 3,255 | 3,255 | 3,240 | 1,600 |
| July 03, 2025 | 3,240 | 3,235 | 3,235 | 3,250 | 3,235 | 2,200 |
| July 02, 2025 | 3,240 | 3,240 | 3,240 | 3,245 | 3,230 | 2,000 |
| July 01, 2025 | 3,250 | 3,240 | 3,240 | 3,255 | 3,240 | 2,500 |