3,550.00
+35(+1.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,530 | 3,550 | 3,550 | 3,565 | 3,515 | 63,900 |
| September 25, 2025 | 3,500 | 3,515 | 3,515 | 3,520 | 3,485 | 41,900 |
| September 24, 2025 | 3,520 | 3,505 | 3,505 | 3,540 | 3,470 | 65,600 |
| September 22, 2025 | 3,465 | 3,495 | 3,495 | 3,505 | 3,460 | 33,000 |
| September 19, 2025 | 3,480 | 3,450 | 3,450 | 3,495 | 3,430 | 58,100 |
| September 18, 2025 | 3,445 | 3,455 | 3,455 | 3,460 | 3,425 | 38,000 |
| September 17, 2025 | 3,505 | 3,445 | 3,445 | 3,510 | 3,445 | 48,800 |
| September 16, 2025 | 3,465 | 3,510 | 3,510 | 3,510 | 3,460 | 51,200 |
| September 12, 2025 | 3,485 | 3,465 | 3,465 | 3,510 | 3,460 | 64,800 |
| September 11, 2025 | 3,445 | 3,460 | 3,460 | 3,485 | 3,420 | 53,100 |
| September 10, 2025 | 3,415 | 3,420 | 3,420 | 3,435 | 3,405 | 30,900 |
| September 09, 2025 | 3,415 | 3,405 | 3,405 | 3,470 | 3,380 | 103,300 |
| September 08, 2025 | 3,380 | 3,400 | 3,400 | 3,400 | 3,370 | 42,200 |
| September 05, 2025 | 3,330 | 3,380 | 3,380 | 3,385 | 3,330 | 57,900 |
| September 04, 2025 | 3,300 | 3,325 | 3,325 | 3,350 | 3,300 | 65,400 |
| September 03, 2025 | 3,220 | 3,310 | 3,310 | 3,340 | 3,220 | 103,500 |
| September 02, 2025 | 3,240 | 3,220 | 3,220 | 3,260 | 3,215 | 36,900 |
| September 01, 2025 | 3,240 | 3,240 | 3,240 | 3,265 | 3,215 | 71,300 |
| August 29, 2025 | 3,260 | 3,250 | 3,250 | 3,285 | 3,245 | 38,000 |
| August 28, 2025 | 3,255 | 3,260 | 3,260 | 3,275 | 3,235 | 39,400 |
| August 27, 2025 | 3,250 | 3,255 | 3,255 | 3,265 | 3,240 | 33,400 |
| August 26, 2025 | 3,255 | 3,245 | 3,245 | 3,300 | 3,245 | 49,800 |
| August 25, 2025 | 3,270 | 3,250 | 3,250 | 3,300 | 3,230 | 65,800 |
| August 22, 2025 | 3,175 | 3,240 | 3,240 | 3,260 | 3,165 | 63,100 |
| August 21, 2025 | 3,130 | 3,165 | 3,165 | 3,175 | 3,110 | 43,400 |
| August 20, 2025 | 3,160 | 3,130 | 3,130 | 3,160 | 3,110 | 37,600 |
| August 19, 2025 | 3,140 | 3,160 | 3,160 | 3,180 | 3,115 | 54,000 |
| August 18, 2025 | 3,130 | 3,135 | 3,135 | 3,150 | 3,125 | 32,800 |
| August 15, 2025 | 3,160 | 3,125 | 3,125 | 3,175 | 3,110 | 39,200 |
| August 14, 2025 | 3,170 | 3,165 | 3,165 | 3,200 | 3,135 | 61,800 |
| August 13, 2025 | 3,190 | 3,200 | 3,200 | 3,225 | 3,155 | 65,300 |
| August 12, 2025 | 3,145 | 3,170 | 3,170 | 3,185 | 3,140 | 81,400 |
| August 08, 2025 | 3,120 | 3,130 | 3,130 | 3,165 | 3,095 | 61,000 |
| August 07, 2025 | 3,105 | 3,135 | 3,135 | 3,165 | 3,105 | 72,700 |
| August 06, 2025 | 3,170 | 3,105 | 3,105 | 3,180 | 3,105 | 80,100 |
| August 05, 2025 | 3,135 | 3,135 | 3,135 | 3,215 | 3,130 | 110,100 |
| August 04, 2025 | 3,200 | 3,115 | 3,115 | 3,260 | 3,110 | 326,100 |
| August 01, 2025 | 3,015 | 3,200 | 3,200 | 3,235 | 2,993 | 380,500 |
| July 31, 2025 | 2,965 | 2,983 | 2,983 | 3,005 | 2,957 | 64,300 |
| July 30, 2025 | 2,935 | 2,968 | 2,968 | 2,975 | 2,927 | 217,600 |
| July 29, 2025 | 2,957 | 2,950 | 2,950 | 2,983 | 2,937 | 70,500 |
| July 28, 2025 | 2,923 | 2,975 | 2,975 | 3,015 | 2,923 | 128,500 |
| July 25, 2025 | 2,955 | 2,913 | 2,913 | 2,955 | 2,913 | 34,200 |
| July 24, 2025 | 2,944 | 2,949 | 2,949 | 2,958 | 2,929 | 48,100 |
| July 23, 2025 | 2,900 | 2,940 | 2,940 | 2,955 | 2,870 | 93,100 |
| July 22, 2025 | 2,865 | 2,860 | 2,860 | 2,901 | 2,852 | 49,100 |
| July 18, 2025 | 2,950 | 2,893 | 2,893 | 2,950 | 2,888 | 38,500 |
| July 17, 2025 | 2,889 | 2,923 | 2,923 | 2,932 | 2,872 | 60,700 |
| July 16, 2025 | 2,967 | 2,899 | 2,899 | 2,967 | 2,890 | 69,900 |
| July 15, 2025 | 2,971 | 2,967 | 2,967 | 2,983 | 2,954 | 63,900 |
| July 14, 2025 | 2,953 | 2,972 | 2,972 | 3,005 | 2,925 | 76,600 |
| July 11, 2025 | 2,935 | 2,956 | 2,956 | 2,975 | 2,932 | 80,600 |
| July 10, 2025 | 2,928 | 2,936 | 2,936 | 2,944 | 2,910 | 80,800 |
| July 09, 2025 | 2,845 | 2,943 | 2,943 | 2,946 | 2,831 | 170,700 |
| July 08, 2025 | 2,742 | 2,838 | 2,838 | 2,854 | 2,741 | 148,600 |
| July 07, 2025 | 2,742 | 2,742 | 2,742 | 2,756 | 2,725 | 101,400 |
| July 04, 2025 | 2,785 | 2,750 | 2,750 | 2,798 | 2,741 | 49,800 |
| July 03, 2025 | 2,751 | 2,781 | 2,781 | 2,787 | 2,740 | 56,300 |
| July 02, 2025 | 2,743 | 2,747 | 2,747 | 2,768 | 2,734 | 60,700 |
| July 01, 2025 | 2,798 | 2,780 | 2,780 | 2,806 | 2,757 | 68,700 |