3,859.00
+11(+0.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,823 | 3,859 | 3,859 | 3,926 | 3,821 | 23.95M |
| September 25, 2025 | 3,879 | 3,848 | 3,848 | 3,948 | 3,837 | 30.43M |
| September 24, 2025 | 3,706 | 3,878 | 3,878 | 3,878 | 3,687 | 34.18M |
| September 22, 2025 | 3,734 | 3,682 | 3,682 | 3,790 | 3,665 | 18.66M |
| September 19, 2025 | 3,712 | 3,698 | 3,698 | 3,755 | 3,593 | 29.25M |
| September 18, 2025 | 3,721 | 3,679 | 3,679 | 3,728 | 3,671 | 13.02M |
| September 17, 2025 | 3,757 | 3,703 | 3,703 | 3,764 | 3,691 | 16.14M |
| September 16, 2025 | 3,818 | 3,798 | 3,798 | 3,854 | 3,785 | 20.36M |
| September 12, 2025 | 3,848 | 3,818 | 3,818 | 3,853 | 3,802 | 22.46M |
| September 11, 2025 | 3,776 | 3,812 | 3,812 | 3,828 | 3,768 | 22.9M |
| September 10, 2025 | 3,695 | 3,739 | 3,739 | 3,754 | 3,686 | 16.88M |
| September 09, 2025 | 3,750 | 3,737 | 3,737 | 3,789 | 3,720 | 27.01M |
| September 08, 2025 | 3,747 | 3,727 | 3,727 | 3,772 | 3,677 | 36.58M |
| September 05, 2025 | 3,540 | 3,607 | 3,607 | 3,613 | 3,516 | 26.2M |
| September 04, 2025 | 3,569 | 3,539 | 3,539 | 3,569 | 3,494 | 25.22M |
| September 03, 2025 | 3,651 | 3,508 | 3,508 | 3,661 | 3,493 | 41.65M |
| September 02, 2025 | 3,750 | 3,706 | 3,706 | 3,771 | 3,678 | 18.65M |
| September 01, 2025 | 3,717 | 3,740 | 3,740 | 3,847 | 3,707 | 22.49M |
| August 29, 2025 | 3,778 | 3,753 | 3,753 | 3,809 | 3,747 | 15.63M |
| August 28, 2025 | 3,734 | 3,801 | 3,801 | 3,806 | 3,702 | 21.06M |
| August 27, 2025 | 3,788 | 3,760 | 3,760 | 3,806 | 3,745 | 16.39M |
| August 26, 2025 | 3,820 | 3,764 | 3,764 | 3,834 | 3,761 | 18.75M |
| August 25, 2025 | 3,879 | 3,807 | 3,807 | 3,879 | 3,798 | 15.1M |
| August 22, 2025 | 3,838 | 3,821 | 3,821 | 3,863 | 3,811 | 14.75M |
| August 21, 2025 | 3,830 | 3,807 | 3,807 | 3,863 | 3,784 | 18.09M |
| August 20, 2025 | 3,818 | 3,823 | 3,823 | 3,847 | 3,773 | 26.99M |
| August 19, 2025 | 4,023 | 3,905 | 3,905 | 4,039 | 3,882 | 26.95M |
| August 18, 2025 | 3,940 | 3,953 | 3,953 | 4,038 | 3,935 | 33.16M |
| August 15, 2025 | 3,946 | 3,910 | 3,910 | 3,946 | 3,862 | 27.82M |
| August 14, 2025 | 4,000 | 3,876 | 3,876 | 4,000 | 3,852 | 47M |
| August 13, 2025 | 4,000 | 4,110 | 4,110 | 4,124 | 3,995 | 46.31M |
| August 12, 2025 | 3,942 | 3,960 | 3,960 | 3,997 | 3,940 | 30.08M |
| August 08, 2025 | 3,856 | 3,872 | 3,872 | 3,935 | 3,838 | 34.02M |
| August 07, 2025 | 3,880 | 3,892 | 3,892 | 3,952 | 3,834 | 46M |
| August 06, 2025 | 3,802 | 3,927 | 3,927 | 3,940 | 3,794 | 75.02M |
| August 05, 2025 | 3,680 | 3,749 | 3,749 | 3,749 | 3,567 | 86.86M |
| August 04, 2025 | 3,463 | 3,546 | 3,546 | 3,552 | 3,460 | 26.48M |
| August 01, 2025 | 3,626 | 3,603 | 3,603 | 3,648 | 3,596 | 23.83M |
| July 31, 2025 | 3,607 | 3,630 | 3,630 | 3,635 | 3,577 | 24.09M |
| July 30, 2025 | 3,549 | 3,610 | 3,610 | 3,626 | 3,526 | 30.69M |
| July 29, 2025 | 3,510 | 3,479 | 3,479 | 3,514 | 3,440 | 20.58M |
| July 28, 2025 | 3,599 | 3,530 | 3,530 | 3,599 | 3,517 | 26.68M |
| July 25, 2025 | 3,594 | 3,575 | 3,575 | 3,629 | 3,545 | 33.12M |
| July 24, 2025 | 3,507 | 3,594 | 3,594 | 3,599 | 3,504 | 51.08M |
| July 23, 2025 | 3,450 | 3,405 | 3,405 | 3,474 | 3,359 | 52.64M |
| July 22, 2025 | 3,310 | 3,410 | 3,410 | 3,410 | 3,308 | 43.59M |
| July 18, 2025 | 3,245 | 3,211 | 3,211 | 3,260 | 3,203 | 20.84M |
| July 17, 2025 | 3,255 | 3,237 | 3,237 | 3,267 | 3,207 | 23.74M |
| July 16, 2025 | 3,271 | 3,290 | 3,290 | 3,304 | 3,230 | 25.04M |
| July 15, 2025 | 3,359 | 3,289 | 3,289 | 3,375 | 3,270 | 35.56M |
| July 14, 2025 | 3,200 | 3,310 | 3,310 | 3,343 | 3,175 | 46.68M |
| July 11, 2025 | 3,251 | 3,185 | 3,185 | 3,261 | 3,171 | 28.93M |
| July 10, 2025 | 3,304 | 3,250 | 3,250 | 3,312 | 3,224 | 30.51M |
| July 09, 2025 | 3,359 | 3,292 | 3,292 | 3,360 | 3,276 | 29.17M |
| July 08, 2025 | 3,415 | 3,379 | 3,379 | 3,422 | 3,374 | 27.46M |
| July 07, 2025 | 3,363 | 3,408 | 3,408 | 3,424 | 3,356 | 27.15M |
| July 04, 2025 | 3,497 | 3,395 | 3,395 | 3,498 | 3,376 | 29.16M |
| July 03, 2025 | 3,544 | 3,463 | 3,463 | 3,547 | 3,441 | 26.88M |
| July 02, 2025 | 3,513 | 3,504 | 3,504 | 3,548 | 3,462 | 40.31M |
| July 01, 2025 | 3,615 | 3,634 | 3,634 | 3,675 | 3,598 | 38.51M |