3,550.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,540 | 3,550 | 3,550 | 3,565 | 3,525 | 67,900 |
| September 25, 2025 | 3,520 | 3,550 | 3,550 | 3,555 | 3,485 | 79,800 |
| September 24, 2025 | 3,525 | 3,525 | 3,525 | 3,550 | 3,475 | 82,900 |
| September 22, 2025 | 3,530 | 3,525 | 3,525 | 3,545 | 3,505 | 75,200 |
| September 19, 2025 | 3,550 | 3,525 | 3,525 | 3,570 | 3,470 | 152,200 |
| September 18, 2025 | 3,450 | 3,530 | 3,530 | 3,555 | 3,430 | 97,500 |
| September 17, 2025 | 3,495 | 3,435 | 3,435 | 3,495 | 3,430 | 97,500 |
| September 16, 2025 | 3,470 | 3,510 | 3,510 | 3,535 | 3,470 | 64,000 |
| September 12, 2025 | 3,460 | 3,480 | 3,480 | 3,515 | 3,445 | 84,000 |
| September 11, 2025 | 3,400 | 3,465 | 3,465 | 3,475 | 3,380 | 95,400 |
| September 10, 2025 | 3,400 | 3,400 | 3,400 | 3,425 | 3,370 | 74,100 |
| September 09, 2025 | 3,345 | 3,360 | 3,360 | 3,405 | 3,335 | 84,900 |
| September 08, 2025 | 3,350 | 3,345 | 3,345 | 3,365 | 3,320 | 53,900 |
| September 05, 2025 | 3,305 | 3,345 | 3,345 | 3,355 | 3,295 | 54,700 |
| September 04, 2025 | 3,300 | 3,305 | 3,305 | 3,330 | 3,275 | 47,200 |
| September 03, 2025 | 3,310 | 3,300 | 3,300 | 3,345 | 3,280 | 75,800 |
| September 02, 2025 | 3,395 | 3,325 | 3,325 | 3,395 | 3,310 | 47,000 |
| September 01, 2025 | 3,440 | 3,355 | 3,355 | 3,450 | 3,330 | 80,100 |
| August 29, 2025 | 3,365 | 3,415 | 3,415 | 3,450 | 3,340 | 95,600 |
| August 28, 2025 | 3,350 | 3,350 | 3,350 | 3,355 | 3,330 | 39,400 |
| August 27, 2025 | 3,360 | 3,350 | 3,350 | 3,375 | 3,335 | 56,500 |
| August 26, 2025 | 3,340 | 3,350 | 3,350 | 3,360 | 3,330 | 62,900 |
| August 25, 2025 | 3,265 | 3,320 | 3,320 | 3,350 | 3,260 | 66,900 |
| August 22, 2025 | 3,220 | 3,265 | 3,265 | 3,275 | 3,215 | 44,400 |
| August 21, 2025 | 3,240 | 3,225 | 3,225 | 3,240 | 3,200 | 34,700 |
| August 20, 2025 | 3,300 | 3,240 | 3,240 | 3,300 | 3,215 | 63,800 |
| August 19, 2025 | 3,280 | 3,310 | 3,310 | 3,325 | 3,260 | 63,100 |
| August 18, 2025 | 3,230 | 3,270 | 3,270 | 3,285 | 3,225 | 77,400 |
| August 15, 2025 | 3,300 | 3,230 | 3,230 | 3,300 | 3,225 | 60,400 |
| August 14, 2025 | 3,300 | 3,290 | 3,290 | 3,330 | 3,275 | 72,900 |
| August 13, 2025 | 3,350 | 3,325 | 3,325 | 3,375 | 3,290 | 103,700 |
| August 12, 2025 | 3,300 | 3,330 | 3,330 | 3,345 | 3,260 | 138,500 |
| August 08, 2025 | 3,235 | 3,255 | 3,255 | 3,280 | 3,160 | 159,700 |
| August 07, 2025 | 3,330 | 3,265 | 3,265 | 3,335 | 3,020 | 219,100 |
| August 06, 2025 | 3,250 | 3,320 | 3,320 | 3,335 | 3,250 | 142,200 |
| August 05, 2025 | 3,210 | 3,240 | 3,240 | 3,270 | 3,200 | 111,000 |
| August 04, 2025 | 3,135 | 3,190 | 3,190 | 3,195 | 3,125 | 44,200 |
| August 01, 2025 | 3,215 | 3,210 | 3,210 | 3,235 | 3,185 | 84,400 |
| July 31, 2025 | 3,190 | 3,210 | 3,210 | 3,220 | 3,185 | 62,100 |
| July 30, 2025 | 3,155 | 3,165 | 3,165 | 3,180 | 3,150 | 52,500 |
| July 29, 2025 | 3,145 | 3,190 | 3,190 | 3,205 | 3,130 | 72,900 |
| July 28, 2025 | 3,190 | 3,195 | 3,195 | 3,205 | 3,155 | 91,800 |
| July 25, 2025 | 3,135 | 3,165 | 3,165 | 3,180 | 3,125 | 67,600 |
| July 24, 2025 | 3,160 | 3,135 | 3,135 | 3,165 | 3,115 | 52,500 |
| July 23, 2025 | 3,120 | 3,140 | 3,140 | 3,155 | 3,080 | 82,100 |
| July 22, 2025 | 3,075 | 3,095 | 3,095 | 3,120 | 3,075 | 65,300 |
| July 18, 2025 | 3,090 | 3,070 | 3,070 | 3,095 | 3,060 | 51,800 |
| July 17, 2025 | 3,100 | 3,110 | 3,110 | 3,110 | 3,085 | 31,300 |
| July 16, 2025 | 3,100 | 3,100 | 3,100 | 3,160 | 3,100 | 35,400 |
| July 15, 2025 | 3,130 | 3,125 | 3,125 | 3,150 | 3,110 | 33,100 |
| July 14, 2025 | 3,095 | 3,100 | 3,100 | 3,135 | 3,095 | 51,900 |
| July 11, 2025 | 3,130 | 3,100 | 3,100 | 3,150 | 3,090 | 69,100 |
| July 10, 2025 | 3,195 | 3,110 | 3,110 | 3,195 | 3,105 | 122,900 |
| July 09, 2025 | 3,175 | 3,205 | 3,205 | 3,215 | 3,165 | 86,900 |
| July 08, 2025 | 3,100 | 3,140 | 3,140 | 3,155 | 3,090 | 63,200 |
| July 07, 2025 | 3,120 | 3,115 | 3,115 | 3,140 | 3,090 | 80,400 |
| July 04, 2025 | 3,170 | 3,115 | 3,115 | 3,185 | 3,100 | 59,100 |
| July 03, 2025 | 3,145 | 3,160 | 3,160 | 3,205 | 3,145 | 81,900 |
| July 02, 2025 | 3,055 | 3,115 | 3,115 | 3,145 | 3,050 | 86,900 |
| July 01, 2025 | 3,070 | 3,120 | 3,120 | 3,130 | 3,035 | 75,700 |