3,985.00
+50(+1.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,000 | 3,985 | 3,985 | 4,040 | 3,925 | 278,500 |
| September 25, 2025 | 3,950 | 3,935 | 3,935 | 3,950 | 3,880 | 169,100 |
| September 24, 2025 | 3,865 | 3,910 | 3,910 | 3,925 | 3,825 | 256,800 |
| September 22, 2025 | 3,985 | 3,925 | 3,925 | 4,005 | 3,920 | 258,100 |
| September 19, 2025 | 3,950 | 3,940 | 3,940 | 4,025 | 3,915 | 492,200 |
| September 18, 2025 | 3,900 | 3,950 | 3,950 | 3,970 | 3,890 | 189,100 |
| September 17, 2025 | 3,900 | 3,950 | 3,950 | 3,970 | 3,890 | 189,100 |
| September 16, 2025 | 3,790 | 3,875 | 3,875 | 3,880 | 3,755 | 281,700 |
| September 12, 2025 | 3,860 | 3,870 | 3,870 | 3,905 | 3,825 | 276,400 |
| September 11, 2025 | 3,875 | 3,815 | 3,815 | 3,885 | 3,805 | 160,100 |
| September 10, 2025 | 3,860 | 3,875 | 3,875 | 3,895 | 3,840 | 158,100 |
| September 09, 2025 | 3,885 | 3,885 | 3,885 | 3,910 | 3,870 | 184,500 |
| September 08, 2025 | 3,805 | 3,830 | 3,830 | 3,885 | 3,785 | 207,500 |
| September 05, 2025 | 3,700 | 3,780 | 3,780 | 3,795 | 3,675 | 223,800 |
| September 04, 2025 | 3,700 | 3,715 | 3,715 | 3,725 | 3,655 | 178,600 |
| September 03, 2025 | 3,750 | 3,700 | 3,700 | 3,755 | 3,650 | 316,700 |
| September 02, 2025 | 3,990 | 3,750 | 3,750 | 4,005 | 3,745 | 626,600 |
| September 01, 2025 | 3,865 | 3,965 | 3,965 | 3,990 | 3,860 | 280,200 |
| August 29, 2025 | 3,780 | 3,870 | 3,870 | 3,925 | 3,775 | 542,400 |
| August 28, 2025 | 3,785 | 3,785 | 3,785 | 3,820 | 3,765 | 337,600 |
| August 27, 2025 | 3,700 | 3,760 | 3,760 | 3,775 | 3,680 | 308,300 |
| August 26, 2025 | 3,725 | 3,725 | 3,725 | 3,760 | 3,710 | 364,000 |
| August 25, 2025 | 3,770 | 3,790 | 3,790 | 3,810 | 3,765 | 302,600 |
| August 22, 2025 | 3,820 | 3,810 | 3,810 | 3,840 | 3,755 | 288,400 |
| August 21, 2025 | 3,815 | 3,820 | 3,820 | 3,840 | 3,805 | 222,600 |
| August 20, 2025 | 3,810 | 3,825 | 3,825 | 3,865 | 3,800 | 287,500 |
| August 19, 2025 | 3,855 | 3,865 | 3,865 | 3,880 | 3,850 | 244,500 |
| August 18, 2025 | 3,885 | 3,850 | 3,850 | 3,890 | 3,745 | 615,300 |
| August 15, 2025 | 3,900 | 3,910 | 3,910 | 3,920 | 3,885 | 391,200 |
| August 14, 2025 | 4,000 | 3,945 | 3,945 | 4,020 | 3,925 | 345,500 |
| August 13, 2025 | 3,910 | 4,070 | 4,070 | 4,120 | 3,905 | 422,200 |
| August 12, 2025 | 3,990 | 4,035 | 4,035 | 4,035 | 3,895 | 459,900 |
| August 08, 2025 | 4,180 | 4,060 | 4,060 | 4,200 | 4,060 | 284,200 |
| August 07, 2025 | 4,135 | 4,180 | 4,180 | 4,240 | 4,135 | 263,200 |
| August 06, 2025 | 4,085 | 4,140 | 4,140 | 4,150 | 4,085 | 247,500 |
| August 05, 2025 | 4,065 | 4,035 | 4,035 | 4,105 | 4,030 | 179,100 |
| August 04, 2025 | 4,005 | 4,065 | 4,065 | 4,105 | 4,005 | 127,900 |
| August 01, 2025 | 4,070 | 4,120 | 4,120 | 4,145 | 4,070 | 178,900 |
| July 31, 2025 | 4,045 | 4,065 | 4,065 | 4,125 | 4,035 | 301,900 |
| July 30, 2025 | 4,010 | 4,030 | 4,030 | 4,050 | 3,970 | 188,300 |
| July 29, 2025 | 3,955 | 3,980 | 3,980 | 4,005 | 3,935 | 204,200 |
| July 28, 2025 | 4,005 | 3,970 | 3,970 | 4,035 | 3,970 | 228,600 |
| July 25, 2025 | 4,035 | 3,995 | 3,995 | 4,050 | 3,965 | 270,800 |
| July 24, 2025 | 4,010 | 4,030 | 4,030 | 4,055 | 3,945 | 406,700 |
| July 23, 2025 | 4,040 | 4,010 | 4,010 | 4,060 | 3,955 | 447,200 |
| July 22, 2025 | 4,135 | 4,090 | 4,090 | 4,145 | 4,070 | 183,000 |
| July 18, 2025 | 4,170 | 4,135 | 4,135 | 4,170 | 4,115 | 114,700 |
| July 17, 2025 | 4,115 | 4,170 | 4,170 | 4,185 | 4,115 | 145,500 |
| July 16, 2025 | 4,170 | 4,135 | 4,135 | 4,175 | 4,115 | 152,500 |
| July 15, 2025 | 4,250 | 4,160 | 4,160 | 4,255 | 4,135 | 235,600 |
| July 14, 2025 | 4,190 | 4,245 | 4,245 | 4,315 | 4,175 | 380,500 |
| July 11, 2025 | 4,120 | 4,130 | 4,130 | 4,190 | 4,120 | 211,400 |
| July 10, 2025 | 4,200 | 4,175 | 4,175 | 4,220 | 4,150 | 296,200 |
| July 09, 2025 | 4,060 | 4,140 | 4,140 | 4,155 | 4,045 | 253,000 |
| July 08, 2025 | 4,135 | 4,130 | 4,130 | 4,175 | 4,100 | 338,900 |
| July 07, 2025 | 4,070 | 4,125 | 4,125 | 4,140 | 4,070 | 189,400 |
| July 04, 2025 | 4,075 | 4,060 | 4,060 | 4,135 | 4,020 | 209,400 |
| July 03, 2025 | 4,075 | 4,035 | 4,035 | 4,120 | 3,995 | 185,800 |
| July 02, 2025 | 4,115 | 4,060 | 4,060 | 4,135 | 4,060 | 291,000 |
| July 01, 2025 | 4,155 | 4,170 | 4,170 | 4,175 | 4,110 | 165,500 |