3,524.00
+18(+0.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,567 | 3,524 | 3,524 | 3,570 | 3,506 | 773,400 |
| September 25, 2025 | 3,489 | 3,506 | 3,506 | 3,530 | 3,464 | 835,600 |
| September 24, 2025 | 3,550 | 3,453 | 3,453 | 3,557 | 3,437 | 1.24M |
| September 22, 2025 | 3,321 | 3,490 | 3,490 | 3,510 | 3,321 | 1.07M |
| September 19, 2025 | 3,302 | 3,307 | 3,307 | 3,357 | 3,241 | 966,800 |
| September 18, 2025 | 3,280 | 3,286 | 3,286 | 3,324 | 3,253 | 772,100 |
| September 17, 2025 | 3,320 | 3,288 | 3,288 | 3,350 | 3,284 | 772,100 |
| September 16, 2025 | 3,297 | 3,356 | 3,356 | 3,435 | 3,293 | 1.17M |
| September 12, 2025 | 3,250 | 3,232 | 3,232 | 3,269 | 3,231 | 710,100 |
| September 11, 2025 | 3,248 | 3,250 | 3,250 | 3,271 | 3,223 | 781,600 |
| September 10, 2025 | 3,270 | 3,234 | 3,234 | 3,270 | 3,218 | 663,900 |
| September 09, 2025 | 3,382 | 3,270 | 3,270 | 3,382 | 3,261 | 1.32M |
| September 08, 2025 | 3,446 | 3,427 | 3,427 | 3,446 | 3,406 | 406,400 |
| September 05, 2025 | 3,398 | 3,417 | 3,417 | 3,436 | 3,362 | 464,200 |
| September 04, 2025 | 3,399 | 3,365 | 3,365 | 3,410 | 3,361 | 446,000 |
| September 03, 2025 | 3,382 | 3,378 | 3,378 | 3,436 | 3,369 | 739,400 |
| September 02, 2025 | 3,372 | 3,359 | 3,359 | 3,391 | 3,343 | 497,100 |
| September 01, 2025 | 3,353 | 3,354 | 3,354 | 3,384 | 3,320 | 631,600 |
| August 29, 2025 | 3,320 | 3,342 | 3,342 | 3,363 | 3,307 | 539,400 |
| August 28, 2025 | 3,280 | 3,320 | 3,320 | 3,423 | 3,268 | 784,600 |
| August 27, 2025 | 3,275 | 3,276 | 3,276 | 3,326 | 3,262 | 644,900 |
| August 26, 2025 | 3,270 | 3,249 | 3,249 | 3,272 | 3,217 | 518,400 |
| August 25, 2025 | 3,260 | 3,275 | 3,275 | 3,275 | 3,235 | 481,200 |
| August 22, 2025 | 3,210 | 3,231 | 3,231 | 3,235 | 3,194 | 478,800 |
| August 21, 2025 | 3,152 | 3,183 | 3,183 | 3,199 | 3,134 | 474,400 |
| August 20, 2025 | 3,195 | 3,174 | 3,174 | 3,217 | 3,166 | 447,000 |
| August 19, 2025 | 3,259 | 3,234 | 3,234 | 3,264 | 3,202 | 523,200 |
| August 18, 2025 | 3,200 | 3,237 | 3,237 | 3,255 | 3,195 | 1.04M |
| August 15, 2025 | 3,010 | 3,105 | 3,105 | 3,122 | 3,005 | 807,200 |
| August 14, 2025 | 3,030 | 3,005 | 3,005 | 3,037 | 2,990 | 387,100 |
| August 13, 2025 | 3,045 | 3,039 | 3,039 | 3,059 | 3,031 | 409,700 |
| August 12, 2025 | 3,033 | 3,031 | 3,031 | 3,056 | 3,021 | 467,000 |
| August 08, 2025 | 3,012 | 3,044 | 3,044 | 3,063 | 2,988 | 626,000 |
| August 07, 2025 | 2,990 | 3,027 | 3,027 | 3,048 | 2,974 | 722,400 |
| August 06, 2025 | 2,950 | 3,022 | 3,022 | 3,022 | 2,910 | 1.84M |
| August 05, 2025 | 2,744.5 | 2,913.5 | 2,913.5 | 2,938.5 | 2,725 | 2.13M |
| August 04, 2025 | 2,700 | 2,711.5 | 2,711.5 | 2,737 | 2,677 | 636,700 |
| August 01, 2025 | 2,743 | 2,761.5 | 2,761.5 | 2,776 | 2,731 | 482,500 |
| July 31, 2025 | 2,745 | 2,730 | 2,730 | 2,746 | 2,720 | 453,200 |
| July 30, 2025 | 2,728.5 | 2,727 | 2,727 | 2,744.5 | 2,720 | 331,800 |
| July 29, 2025 | 2,720.5 | 2,739 | 2,739 | 2,747 | 2,710.5 | 431,700 |
| July 28, 2025 | 2,752 | 2,747.5 | 2,747.5 | 2,763.5 | 2,737 | 413,900 |
| July 25, 2025 | 2,789 | 2,745.5 | 2,745.5 | 2,795 | 2,745.5 | 408,500 |
| July 24, 2025 | 2,782 | 2,787 | 2,787 | 2,789 | 2,766.5 | 534,500 |
| July 23, 2025 | 2,655.5 | 2,744.5 | 2,744.5 | 2,767.5 | 2,636 | 981,100 |
| July 22, 2025 | 2,610 | 2,629.5 | 2,629.5 | 2,650 | 2,608 | 430,900 |
| July 18, 2025 | 2,639.5 | 2,625 | 2,625 | 2,647.5 | 2,621.5 | 453,100 |
| July 17, 2025 | 2,612.5 | 2,618.5 | 2,618.5 | 2,628 | 2,600 | 601,600 |
| July 16, 2025 | 2,705 | 2,662.5 | 2,662.5 | 2,705 | 2,659 | 311,200 |
| July 15, 2025 | 2,718 | 2,702.5 | 2,702.5 | 2,724 | 2,685 | 326,400 |
| July 14, 2025 | 2,731.5 | 2,719 | 2,719 | 2,743 | 2,698 | 254,800 |
| July 11, 2025 | 2,730 | 2,725 | 2,725 | 2,743.5 | 2,714 | 359,100 |
| July 10, 2025 | 2,715 | 2,701 | 2,701 | 2,729.5 | 2,689 | 355,100 |
| July 09, 2025 | 2,709.5 | 2,712 | 2,712 | 2,729 | 2,685 | 415,000 |
| July 08, 2025 | 2,683.5 | 2,708 | 2,708 | 2,724 | 2,672 | 459,000 |
| July 07, 2025 | 2,731 | 2,690.5 | 2,690.5 | 2,744.5 | 2,679.5 | 529,400 |
| July 04, 2025 | 2,708.5 | 2,697 | 2,697 | 2,710 | 2,674 | 274,400 |
| July 03, 2025 | 2,656 | 2,689.5 | 2,689.5 | 2,698.5 | 2,653.5 | 475,000 |
| July 02, 2025 | 2,662 | 2,678.5 | 2,678.5 | 2,689.5 | 2,650.5 | 486,400 |
| July 01, 2025 | 2,683 | 2,688 | 2,688 | 2,688 | 2,645 | 617,500 |