3,895.00
+105(+2.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,820 | 3,895 | 3,895 | 3,905 | 3,820 | 73,100 |
| September 25, 2025 | 3,700 | 3,790 | 3,790 | 3,810 | 3,700 | 62,300 |
| September 24, 2025 | 3,675 | 3,720 | 3,720 | 3,720 | 3,675 | 45,600 |
| September 22, 2025 | 3,690 | 3,715 | 3,715 | 3,725 | 3,675 | 41,200 |
| September 19, 2025 | 3,640 | 3,680 | 3,680 | 3,690 | 3,610 | 70,800 |
| September 18, 2025 | 3,660 | 3,645 | 3,645 | 3,660 | 3,620 | 47,900 |
| September 17, 2025 | 3,660 | 3,645 | 3,645 | 3,660 | 3,620 | 49,200 |
| September 16, 2025 | 3,605 | 3,605 | 3,605 | 3,610 | 3,550 | 49,200 |
| September 12, 2025 | 3,680 | 3,630 | 3,630 | 3,680 | 3,625 | 52,400 |
| September 11, 2025 | 3,650 | 3,650 | 3,650 | 3,670 | 3,620 | 34,400 |
| September 10, 2025 | 3,615 | 3,665 | 3,665 | 3,670 | 3,605 | 39,800 |
| September 09, 2025 | 3,655 | 3,620 | 3,620 | 3,675 | 3,600 | 37,300 |
| September 08, 2025 | 3,650 | 3,655 | 3,655 | 3,655 | 3,600 | 44,400 |
| September 05, 2025 | 3,680 | 3,645 | 3,645 | 3,705 | 3,625 | 66,200 |
| September 04, 2025 | 3,625 | 3,675 | 3,675 | 3,675 | 3,610 | 32,500 |
| September 03, 2025 | 3,725 | 3,625 | 3,625 | 3,740 | 3,590 | 97,400 |
| September 02, 2025 | 3,700 | 3,725 | 3,725 | 3,750 | 3,670 | 51,100 |
| September 01, 2025 | 3,695 | 3,670 | 3,670 | 3,740 | 3,640 | 43,900 |
| August 29, 2025 | 3,750 | 3,710 | 3,710 | 3,750 | 3,695 | 50,700 |
| August 28, 2025 | 3,630 | 3,730 | 3,730 | 3,740 | 3,610 | 66,900 |
| August 27, 2025 | 3,610 | 3,630 | 3,630 | 3,640 | 3,600 | 43,600 |
| August 26, 2025 | 3,695 | 3,610 | 3,610 | 3,710 | 3,610 | 59,700 |
| August 25, 2025 | 3,735 | 3,695 | 3,695 | 3,760 | 3,675 | 53,100 |
| August 22, 2025 | 3,630 | 3,675 | 3,675 | 3,695 | 3,615 | 46,700 |
| August 21, 2025 | 3,625 | 3,610 | 3,610 | 3,635 | 3,595 | 25,600 |
| August 20, 2025 | 3,570 | 3,625 | 3,625 | 3,645 | 3,550 | 55,600 |
| August 19, 2025 | 3,635 | 3,570 | 3,570 | 3,635 | 3,555 | 58,500 |
| August 18, 2025 | 3,675 | 3,635 | 3,635 | 3,675 | 3,620 | 73,000 |
| August 15, 2025 | 3,575 | 3,630 | 3,630 | 3,645 | 3,570 | 82,000 |
| August 14, 2025 | 3,535 | 3,550 | 3,550 | 3,550 | 3,500 | 50,600 |
| August 13, 2025 | 3,510 | 3,535 | 3,535 | 3,585 | 3,505 | 52,900 |
| August 12, 2025 | 3,615 | 3,525 | 3,525 | 3,615 | 3,505 | 79,200 |
| August 08, 2025 | 3,510 | 3,550 | 3,550 | 3,635 | 3,475 | 90,100 |
| August 07, 2025 | 3,425 | 3,505 | 3,505 | 3,510 | 3,425 | 55,300 |
| August 06, 2025 | 3,455 | 3,440 | 3,440 | 3,480 | 3,430 | 31,000 |
| August 05, 2025 | 3,425 | 3,435 | 3,435 | 3,455 | 3,390 | 42,100 |
| August 04, 2025 | 3,405 | 3,425 | 3,425 | 3,440 | 3,375 | 74,800 |
| August 01, 2025 | 3,455 | 3,465 | 3,465 | 3,480 | 3,435 | 66,600 |
| July 31, 2025 | 3,365 | 3,435 | 3,435 | 3,440 | 3,365 | 81,000 |
| July 30, 2025 | 3,350 | 3,375 | 3,375 | 3,390 | 3,325 | 38,800 |
| July 29, 2025 | 3,295 | 3,350 | 3,350 | 3,375 | 3,290 | 66,500 |
| July 28, 2025 | 3,455 | 3,310 | 3,310 | 3,455 | 3,285 | 115,300 |
| July 25, 2025 | 3,400 | 3,430 | 3,430 | 3,450 | 3,385 | 66,500 |
| July 24, 2025 | 3,340 | 3,390 | 3,390 | 3,440 | 3,340 | 65,100 |
| July 23, 2025 | 3,330 | 3,330 | 3,330 | 3,360 | 3,275 | 57,500 |
| July 22, 2025 | 3,300 | 3,295 | 3,295 | 3,315 | 3,250 | 56,400 |
| July 18, 2025 | 3,295 | 3,300 | 3,300 | 3,325 | 3,260 | 53,600 |
| July 17, 2025 | 3,225 | 3,265 | 3,265 | 3,280 | 3,190 | 65,000 |
| July 16, 2025 | 3,235 | 3,210 | 3,210 | 3,265 | 3,205 | 80,800 |
| July 15, 2025 | 3,250 | 3,225 | 3,225 | 3,295 | 3,220 | 52,800 |
| July 14, 2025 | 3,300 | 3,250 | 3,250 | 3,315 | 3,210 | 63,300 |
| July 11, 2025 | 3,230 | 3,285 | 3,285 | 3,315 | 3,230 | 54,500 |
| July 10, 2025 | 3,205 | 3,220 | 3,220 | 3,270 | 3,205 | 74,300 |
| July 09, 2025 | 3,145 | 3,205 | 3,205 | 3,230 | 3,120 | 56,800 |
| July 08, 2025 | 3,105 | 3,140 | 3,140 | 3,145 | 3,090 | 45,800 |
| July 07, 2025 | 3,110 | 3,100 | 3,100 | 3,110 | 3,070 | 41,000 |
| July 04, 2025 | 3,085 | 3,110 | 3,110 | 3,130 | 3,075 | 36,300 |
| July 03, 2025 | 3,105 | 3,075 | 3,075 | 3,115 | 3,060 | 37,200 |
| July 02, 2025 | 3,090 | 3,110 | 3,110 | 3,135 | 3,080 | 58,900 |
| July 01, 2025 | 3,015 | 3,075 | 3,075 | 3,080 | 2,970 | 73,200 |