3,722.00
+40(+1.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,695 | 3,722 | 3,722 | 3,729 | 3,680 | 260,700 |
| September 25, 2025 | 3,651 | 3,682 | 3,682 | 3,682 | 3,635 | 192,000 |
| September 24, 2025 | 3,783 | 3,644 | 3,644 | 3,795 | 3,632 | 191,600 |
| September 22, 2025 | 3,741 | 3,776 | 3,776 | 3,785 | 3,731 | 153,900 |
| September 19, 2025 | 3,765 | 3,731 | 3,731 | 3,809 | 3,725 | 129,000 |
| September 18, 2025 | 3,815 | 3,765 | 3,765 | 3,849 | 3,747 | 127,600 |
| September 17, 2025 | 3,830 | 3,815 | 3,815 | 3,833 | 3,794 | 142,900 |
| September 16, 2025 | 3,800 | 3,853 | 3,853 | 3,878 | 3,800 | 222,100 |
| September 12, 2025 | 3,869 | 3,796 | 3,796 | 3,873 | 3,796 | 196,800 |
| September 11, 2025 | 3,850 | 3,867 | 3,867 | 3,867 | 3,824 | 111,000 |
| September 10, 2025 | 3,869 | 3,840 | 3,840 | 3,872 | 3,805 | 93,900 |
| September 09, 2025 | 3,850 | 3,850 | 3,850 | 3,872 | 3,835 | 219,400 |
| September 08, 2025 | 3,780 | 3,853 | 3,853 | 3,869 | 3,775 | 246,900 |
| September 05, 2025 | 3,749 | 3,769 | 3,769 | 3,778 | 3,723 | 249,700 |
| September 04, 2025 | 3,712 | 3,721 | 3,721 | 3,734 | 3,694 | 118,400 |
| September 03, 2025 | 3,761 | 3,718 | 3,718 | 3,779 | 3,705 | 168,200 |
| September 02, 2025 | 3,777 | 3,768 | 3,768 | 3,798 | 3,758 | 120,900 |
| September 01, 2025 | 3,814 | 3,777 | 3,777 | 3,844 | 3,744 | 115,700 |
| August 29, 2025 | 3,800 | 3,835 | 3,835 | 3,857 | 3,795 | 243,100 |
| August 28, 2025 | 3,810 | 3,809 | 3,809 | 3,827 | 3,792 | 129,900 |
| August 27, 2025 | 3,800 | 3,814 | 3,814 | 3,816 | 3,767 | 163,600 |
| August 26, 2025 | 3,827 | 3,800 | 3,800 | 3,829 | 3,757 | 316,100 |
| August 25, 2025 | 3,875 | 3,821 | 3,821 | 3,890 | 3,813 | 258,600 |
| August 22, 2025 | 3,800 | 3,876 | 3,876 | 3,876 | 3,776 | 429,300 |
| August 21, 2025 | 3,685 | 3,702 | 3,702 | 3,719 | 3,670 | 175,500 |
| August 20, 2025 | 3,720 | 3,675 | 3,675 | 3,728 | 3,667 | 134,700 |
| August 19, 2025 | 3,769 | 3,748 | 3,748 | 3,777 | 3,711 | 180,800 |
| August 18, 2025 | 3,705 | 3,739 | 3,739 | 3,739 | 3,702 | 146,700 |
| August 15, 2025 | 3,721 | 3,734 | 3,734 | 3,753 | 3,715 | 176,100 |
| August 14, 2025 | 3,719 | 3,699 | 3,699 | 3,725 | 3,676 | 161,700 |
| August 13, 2025 | 3,800 | 3,699 | 3,699 | 3,805 | 3,680 | 317,400 |
| August 12, 2025 | 3,777 | 3,815 | 3,815 | 3,830 | 3,766 | 325,000 |
| August 08, 2025 | 3,680 | 3,743 | 3,743 | 3,754 | 3,589 | 504,400 |
| August 07, 2025 | 3,977 | 3,692 | 3,692 | 4,025 | 3,600 | 467,400 |
| August 06, 2025 | 3,900 | 3,977 | 3,977 | 3,983 | 3,897 | 138,600 |
| August 05, 2025 | 3,875 | 3,902 | 3,902 | 3,920 | 3,855 | 210,500 |
| August 04, 2025 | 3,850 | 3,856 | 3,856 | 3,898 | 3,820 | 243,200 |
| August 01, 2025 | 3,920 | 3,932 | 3,932 | 3,954 | 3,891 | 262,500 |
| July 31, 2025 | 3,829 | 3,887 | 3,887 | 3,890 | 3,780 | 789,000 |
| July 30, 2025 | 3,806 | 3,832 | 3,832 | 3,833 | 3,782 | 282,300 |
| July 29, 2025 | 3,821 | 3,834 | 3,834 | 3,837 | 3,793 | 162,700 |
| July 28, 2025 | 3,900 | 3,846 | 3,846 | 3,929 | 3,834 | 231,000 |
| July 25, 2025 | 3,875 | 3,876 | 3,876 | 3,894 | 3,825 | 162,900 |
| July 24, 2025 | 3,818 | 3,863 | 3,863 | 3,870 | 3,795 | 244,600 |
| July 23, 2025 | 3,799 | 3,818 | 3,818 | 3,836 | 3,786 | 252,600 |
| July 22, 2025 | 3,730 | 3,767 | 3,767 | 3,779 | 3,707 | 210,800 |
| July 18, 2025 | 3,671 | 3,726 | 3,726 | 3,738 | 3,671 | 208,600 |
| July 17, 2025 | 3,664 | 3,660 | 3,660 | 3,680 | 3,626 | 136,900 |
| July 16, 2025 | 3,729 | 3,674 | 3,674 | 3,746 | 3,674 | 184,200 |
| July 15, 2025 | 3,730 | 3,710 | 3,710 | 3,783 | 3,704 | 309,100 |
| July 14, 2025 | 3,640 | 3,698 | 3,698 | 3,710 | 3,621 | 328,200 |
| July 11, 2025 | 3,610 | 3,641 | 3,641 | 3,663 | 3,610 | 265,900 |
| July 10, 2025 | 3,598 | 3,571 | 3,571 | 3,598 | 3,542 | 209,200 |
| July 09, 2025 | 3,579 | 3,615 | 3,615 | 3,620 | 3,574 | 228,800 |
| July 08, 2025 | 3,514 | 3,557 | 3,557 | 3,569 | 3,503 | 203,600 |
| July 07, 2025 | 3,460 | 3,508 | 3,508 | 3,533 | 3,434 | 193,000 |
| July 04, 2025 | 3,495 | 3,446 | 3,446 | 3,505 | 3,433 | 220,300 |
| July 03, 2025 | 3,435 | 3,484 | 3,484 | 3,499 | 3,428 | 218,300 |
| July 02, 2025 | 3,380 | 3,443 | 3,443 | 3,462 | 3,352 | 289,700 |
| July 01, 2025 | 3,331 | 3,362 | 3,362 | 3,363 | 3,285 | 232,100 |