3,605.00
-20(-0.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,665 | 3,625 | 3,625 | 3,665 | 3,590 | 166,300 |
| September 25, 2025 | 3,635 | 3,700 | 3,700 | 3,705 | 3,625 | 141,200 |
| September 24, 2025 | 3,650 | 3,675 | 3,675 | 3,680 | 3,625 | 138,500 |
| September 22, 2025 | 3,650 | 3,680 | 3,680 | 3,695 | 3,620 | 119,100 |
| September 19, 2025 | 3,690 | 3,610 | 3,610 | 3,690 | 3,540 | 195,200 |
| September 18, 2025 | 3,550 | 3,620 | 3,620 | 3,640 | 3,530 | 158,300 |
| September 17, 2025 | 3,525 | 3,540 | 3,540 | 3,570 | 3,490 | 124,300 |
| September 16, 2025 | 3,500 | 3,580 | 3,580 | 3,600 | 3,490 | 319,400 |
| September 12, 2025 | 3,375 | 3,435 | 3,435 | 3,480 | 3,355 | 183,900 |
| September 11, 2025 | 3,345 | 3,390 | 3,390 | 3,390 | 3,330 | 125,400 |
| September 10, 2025 | 3,270 | 3,310 | 3,310 | 3,310 | 3,250 | 78,600 |
| September 09, 2025 | 3,305 | 3,270 | 3,270 | 3,325 | 3,235 | 89,500 |
| September 08, 2025 | 3,330 | 3,305 | 3,305 | 3,355 | 3,270 | 132,500 |
| September 05, 2025 | 3,165 | 3,265 | 3,265 | 3,290 | 3,155 | 165,400 |
| September 04, 2025 | 3,140 | 3,145 | 3,145 | 3,155 | 3,115 | 74,700 |
| September 03, 2025 | 3,100 | 3,105 | 3,105 | 3,140 | 3,095 | 118,800 |
| September 02, 2025 | 3,180 | 3,140 | 3,140 | 3,185 | 3,130 | 52,500 |
| September 01, 2025 | 3,185 | 3,145 | 3,145 | 3,185 | 3,090 | 89,200 |
| August 29, 2025 | 3,230 | 3,225 | 3,225 | 3,240 | 3,205 | 91,200 |
| August 28, 2025 | 3,185 | 3,230 | 3,230 | 3,230 | 3,155 | 122,600 |
| August 27, 2025 | 3,205 | 3,190 | 3,190 | 3,225 | 3,160 | 87,900 |
| August 26, 2025 | 3,190 | 3,150 | 3,150 | 3,210 | 3,135 | 69,400 |
| August 25, 2025 | 3,180 | 3,190 | 3,190 | 3,235 | 3,160 | 126,800 |
| August 22, 2025 | 3,095 | 3,145 | 3,145 | 3,160 | 3,095 | 106,000 |
| August 21, 2025 | 3,015 | 3,090 | 3,090 | 3,100 | 3,015 | 84,400 |
| August 20, 2025 | 3,080 | 3,065 | 3,065 | 3,090 | 3,050 | 91,100 |
| August 19, 2025 | 3,135 | 3,120 | 3,120 | 3,150 | 3,105 | 90,200 |
| August 18, 2025 | 3,135 | 3,145 | 3,145 | 3,155 | 3,115 | 90,800 |
| August 15, 2025 | 3,150 | 3,125 | 3,125 | 3,155 | 3,085 | 105,400 |
| August 14, 2025 | 3,140 | 3,125 | 3,125 | 3,170 | 3,080 | 209,800 |
| August 13, 2025 | 3,060 | 3,160 | 3,160 | 3,170 | 3,040 | 300,800 |
| August 12, 2025 | 3,000 | 3,040 | 3,040 | 3,065 | 2,980 | 173,800 |
| August 08, 2025 | 2,985 | 3,000 | 3,000 | 3,015 | 2,965 | 128,600 |
| August 07, 2025 | 2,914 | 2,980 | 2,980 | 3,015 | 2,906 | 237,600 |
| August 06, 2025 | 3,005 | 2,944 | 2,944 | 3,045 | 2,909 | 439,400 |
| August 05, 2025 | 2,863 | 2,851 | 2,851 | 2,867 | 2,801 | 104,700 |
| August 04, 2025 | 2,774 | 2,820 | 2,820 | 2,836 | 2,774 | 106,100 |
| August 01, 2025 | 2,805 | 2,872 | 2,872 | 2,884 | 2,784 | 125,600 |
| July 31, 2025 | 2,800 | 2,905 | 2,905 | 2,905 | 2,800 | 239,100 |
| July 30, 2025 | 2,783 | 2,793 | 2,793 | 2,807 | 2,770 | 110,200 |
| July 29, 2025 | 2,760 | 2,757 | 2,757 | 2,765 | 2,715 | 90,800 |
| July 28, 2025 | 2,850 | 2,783 | 2,783 | 2,852 | 2,755 | 150,200 |
| July 25, 2025 | 2,719 | 2,711 | 2,711 | 2,726 | 2,701 | 69,800 |
| July 24, 2025 | 2,735 | 2,703 | 2,703 | 2,737 | 2,702 | 79,600 |
| July 23, 2025 | 2,739 | 2,719 | 2,719 | 2,763 | 2,694 | 114,100 |
| July 22, 2025 | 2,684 | 2,697 | 2,697 | 2,710 | 2,669 | 91,100 |
| July 18, 2025 | 2,720 | 2,696 | 2,696 | 2,720 | 2,673 | 113,200 |
| July 17, 2025 | 2,653 | 2,720 | 2,720 | 2,726 | 2,634 | 133,300 |
| July 16, 2025 | 2,681 | 2,676 | 2,676 | 2,703 | 2,662 | 127,200 |
| July 15, 2025 | 2,649 | 2,695 | 2,695 | 2,700 | 2,608 | 93,600 |
| July 14, 2025 | 2,623 | 2,610 | 2,610 | 2,627 | 2,575 | 65,600 |
| July 11, 2025 | 2,600 | 2,606 | 2,606 | 2,646 | 2,600 | 88,600 |
| July 10, 2025 | 2,595 | 2,591 | 2,591 | 2,595 | 2,559 | 111,100 |
| July 09, 2025 | 2,581 | 2,588 | 2,588 | 2,597 | 2,550 | 116,700 |
| July 08, 2025 | 2,536 | 2,584 | 2,584 | 2,607 | 2,510 | 114,000 |
| July 07, 2025 | 2,633 | 2,562 | 2,562 | 2,633 | 2,561 | 160,700 |
| July 04, 2025 | 2,658 | 2,636 | 2,636 | 2,660 | 2,622 | 84,600 |
| July 03, 2025 | 2,622 | 2,637 | 2,637 | 2,670 | 2,622 | 98,100 |
| July 02, 2025 | 2,639 | 2,616 | 2,616 | 2,646 | 2,586 | 123,800 |
| July 01, 2025 | 2,650 | 2,679 | 2,679 | 2,689 | 2,635 | 116,600 |