3,793.00
+47(+1.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,755 | 3,793 | 3,793 | 3,799 | 3,744 | 301,500 |
| September 25, 2025 | 3,756 | 3,746 | 3,746 | 3,783 | 3,723 | 249,900 |
| September 24, 2025 | 3,716 | 3,747 | 3,747 | 3,759 | 3,714 | 306,200 |
| September 22, 2025 | 3,708 | 3,737 | 3,737 | 3,753 | 3,707 | 293,200 |
| September 19, 2025 | 3,768 | 3,710 | 3,710 | 3,780 | 3,694 | 385,800 |
| September 18, 2025 | 3,772 | 3,768 | 3,768 | 3,794 | 3,739 | 203,900 |
| September 17, 2025 | 3,807 | 3,772 | 3,772 | 3,810 | 3,747 | 215,200 |
| September 16, 2025 | 3,761 | 3,819 | 3,819 | 3,825 | 3,752 | 215,200 |
| September 12, 2025 | 3,830 | 3,761 | 3,761 | 3,831 | 3,760 | 246,000 |
| September 11, 2025 | 3,770 | 3,794 | 3,794 | 3,794 | 3,752 | 203,600 |
| September 10, 2025 | 3,778 | 3,778 | 3,778 | 3,789 | 3,746 | 234,600 |
| September 09, 2025 | 3,816 | 3,783 | 3,783 | 3,827 | 3,744 | 272,200 |
| September 08, 2025 | 3,828 | 3,816 | 3,816 | 3,833 | 3,755 | 278,500 |
| September 05, 2025 | 3,800 | 3,811 | 3,811 | 3,828 | 3,757 | 312,600 |
| September 04, 2025 | 3,685 | 3,744 | 3,744 | 3,761 | 3,660 | 353,000 |
| September 03, 2025 | 3,730 | 3,719 | 3,719 | 3,770 | 3,718 | 357,900 |
| September 02, 2025 | 3,650 | 3,687 | 3,687 | 3,688 | 3,645 | 199,100 |
| September 01, 2025 | 3,575 | 3,628 | 3,628 | 3,640 | 3,549 | 204,200 |
| August 29, 2025 | 3,575 | 3,606 | 3,606 | 3,637 | 3,575 | 263,200 |
| August 28, 2025 | 3,550 | 3,611 | 3,611 | 3,628 | 3,538 | 235,800 |
| August 27, 2025 | 3,574 | 3,568 | 3,568 | 3,586 | 3,547 | 194,000 |
| August 26, 2025 | 3,641 | 3,574 | 3,574 | 3,649 | 3,540 | 354,100 |
| August 25, 2025 | 3,574 | 3,577 | 3,577 | 3,620 | 3,566 | 237,900 |
| August 22, 2025 | 3,545 | 3,550 | 3,550 | 3,559 | 3,515 | 172,600 |
| August 21, 2025 | 3,514 | 3,510 | 3,510 | 3,535 | 3,485 | 144,700 |
| August 20, 2025 | 3,533 | 3,545 | 3,545 | 3,557 | 3,524 | 214,200 |
| August 19, 2025 | 3,526 | 3,560 | 3,560 | 3,561 | 3,507 | 180,200 |
| August 18, 2025 | 3,450 | 3,526 | 3,526 | 3,527 | 3,445 | 336,600 |
| August 15, 2025 | 3,409 | 3,416 | 3,416 | 3,425 | 3,384 | 334,000 |
| August 14, 2025 | 3,444 | 3,403 | 3,403 | 3,462 | 3,387 | 214,600 |
| August 13, 2025 | 3,455 | 3,463 | 3,463 | 3,479 | 3,436 | 288,800 |
| August 12, 2025 | 3,438 | 3,432 | 3,432 | 3,470 | 3,394 | 698,700 |
| August 08, 2025 | 3,395 | 3,491 | 3,491 | 3,507 | 3,395 | 389,900 |
| August 07, 2025 | 3,400 | 3,395 | 3,395 | 3,445 | 3,393 | 375,100 |
| August 06, 2025 | 3,388 | 3,392 | 3,392 | 3,424 | 3,360 | 339,700 |
| August 05, 2025 | 3,353 | 3,370 | 3,370 | 3,398 | 3,330 | 551,700 |
| August 04, 2025 | 3,248 | 3,337 | 3,337 | 3,343 | 3,240 | 386,500 |
| August 01, 2025 | 3,305 | 3,311 | 3,311 | 3,343 | 3,267 | 765,100 |
| July 31, 2025 | 3,217 | 3,206 | 3,206 | 3,300 | 3,151 | 1.06M |
| July 30, 2025 | 3,156 | 3,262 | 3,262 | 3,267 | 3,156 | 518,300 |
| July 29, 2025 | 3,127 | 3,185 | 3,185 | 3,194 | 3,124 | 307,800 |
| July 28, 2025 | 3,151 | 3,197 | 3,197 | 3,212 | 3,137 | 389,900 |
| July 25, 2025 | 3,245 | 3,180 | 3,180 | 3,250 | 3,174 | 312,600 |
| July 24, 2025 | 3,243 | 3,253 | 3,253 | 3,278 | 3,229 | 392,800 |
| July 23, 2025 | 3,071 | 3,188 | 3,188 | 3,218 | 3,041 | 522,000 |
| July 22, 2025 | 3,025 | 3,024 | 3,024 | 3,057 | 3,010 | 270,700 |
| July 18, 2025 | 3,040 | 3,019 | 3,019 | 3,042 | 3,009 | 146,400 |
| July 17, 2025 | 3,010 | 3,028 | 3,028 | 3,037 | 3,002 | 213,100 |
| July 16, 2025 | 3,010 | 3,005 | 3,005 | 3,011 | 2,983.5 | 180,000 |
| July 15, 2025 | 3,002 | 3,000 | 3,000 | 3,008 | 2,982 | 167,200 |
| July 14, 2025 | 2,994 | 2,991.5 | 2,991.5 | 3,006 | 2,981 | 143,300 |
| July 11, 2025 | 2,996.5 | 2,998.5 | 2,998.5 | 3,030 | 2,990 | 269,600 |
| July 10, 2025 | 2,983.5 | 2,975.5 | 2,975.5 | 2,990 | 2,961 | 221,700 |
| July 09, 2025 | 2,954.5 | 2,977.5 | 2,977.5 | 3,010 | 2,945 | 296,800 |
| July 08, 2025 | 2,879 | 2,929.5 | 2,929.5 | 2,943 | 2,860.5 | 276,500 |
| July 07, 2025 | 2,948 | 2,880.5 | 2,880.5 | 2,948 | 2,876.5 | 273,900 |
| July 04, 2025 | 2,968.5 | 2,971 | 2,971 | 2,999 | 2,960.5 | 306,600 |
| July 03, 2025 | 2,873 | 2,974 | 2,974 | 3,020 | 2,855 | 793,100 |
| July 02, 2025 | 2,805.5 | 2,842.5 | 2,842.5 | 2,843.5 | 2,793.5 | 249,000 |
| July 01, 2025 | 2,801.5 | 2,835.5 | 2,835.5 | 2,837.5 | 2,790 | 332,600 |