2,985.00
+23(+0.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,973 | 2,985 | 2,985 | 2,985 | 2,962 | 39,500 |
| September 25, 2025 | 2,978 | 2,962 | 2,962 | 2,979 | 2,962 | 35,300 |
| September 24, 2025 | 2,990 | 2,978 | 2,978 | 2,990 | 2,967 | 51,300 |
| September 22, 2025 | 2,985 | 2,981 | 2,981 | 2,998 | 2,981 | 53,400 |
| September 19, 2025 | 2,998 | 2,990 | 2,990 | 3,010 | 2,982 | 29,000 |
| September 18, 2025 | 3,005 | 2,995 | 2,995 | 3,005 | 2,987 | 26,200 |
| September 17, 2025 | 3,030 | 2,994 | 2,994 | 3,030 | 2,992 | 27,000 |
| September 16, 2025 | 3,060 | 3,030 | 3,030 | 3,060 | 2,991 | 52,400 |
| September 12, 2025 | 3,150 | 3,075 | 3,075 | 3,150 | 3,075 | 37,700 |
| September 11, 2025 | 3,115 | 3,160 | 3,160 | 3,160 | 3,115 | 24,800 |
| September 10, 2025 | 3,125 | 3,145 | 3,145 | 3,160 | 3,110 | 24,400 |
| September 09, 2025 | 3,100 | 3,125 | 3,125 | 3,150 | 3,100 | 18,600 |
| September 08, 2025 | 3,090 | 3,125 | 3,125 | 3,145 | 3,080 | 27,900 |
| September 05, 2025 | 3,110 | 3,090 | 3,090 | 3,135 | 3,090 | 13,800 |
| September 04, 2025 | 3,095 | 3,110 | 3,110 | 3,135 | 3,065 | 19,500 |
| September 03, 2025 | 3,120 | 3,105 | 3,105 | 3,135 | 3,095 | 17,500 |
| September 02, 2025 | 3,150 | 3,125 | 3,125 | 3,180 | 3,125 | 16,700 |
| September 01, 2025 | 3,120 | 3,165 | 3,165 | 3,170 | 3,120 | 14,200 |
| August 29, 2025 | 3,100 | 3,120 | 3,120 | 3,135 | 3,085 | 13,800 |
| August 28, 2025 | 3,075 | 3,100 | 3,100 | 3,115 | 3,075 | 8,800 |
| August 27, 2025 | 3,065 | 3,075 | 3,075 | 3,100 | 3,060 | 10,300 |
| August 26, 2025 | 3,120 | 3,070 | 3,070 | 3,125 | 3,060 | 6,800 |
| August 25, 2025 | 3,145 | 3,115 | 3,115 | 3,165 | 3,110 | 11,500 |
| August 22, 2025 | 3,100 | 3,140 | 3,140 | 3,150 | 3,090 | 9,800 |
| August 21, 2025 | 3,105 | 3,080 | 3,080 | 3,105 | 3,075 | 3,900 |
| August 20, 2025 | 3,075 | 3,095 | 3,095 | 3,125 | 3,075 | 9,100 |
| August 19, 2025 | 3,115 | 3,060 | 3,060 | 3,115 | 3,060 | 4,800 |
| August 18, 2025 | 3,075 | 3,105 | 3,105 | 3,120 | 3,065 | 7,800 |
| August 15, 2025 | 3,050 | 3,065 | 3,065 | 3,090 | 3,040 | 10,000 |
| August 14, 2025 | 3,120 | 3,040 | 3,040 | 3,130 | 3,040 | 8,800 |
| August 13, 2025 | 3,020 | 3,140 | 3,140 | 3,140 | 3,020 | 17,600 |
| August 12, 2025 | 3,015 | 3,040 | 3,040 | 3,070 | 3,010 | 12,800 |
| August 08, 2025 | 3,030 | 3,015 | 3,015 | 3,050 | 3,000 | 10,700 |
| August 07, 2025 | 3,010 | 2,997 | 2,997 | 3,040 | 2,995 | 8,500 |
| August 06, 2025 | 3,010 | 2,991 | 2,991 | 3,035 | 2,991 | 11,300 |
| August 05, 2025 | 2,986 | 3,010 | 3,010 | 3,030 | 2,967 | 29,000 |
| August 04, 2025 | 2,970 | 2,965 | 2,965 | 3,015 | 2,955 | 30,500 |
| August 01, 2025 | 2,875 | 2,970 | 2,970 | 3,015 | 2,860 | 105,100 |
| July 31, 2025 | 3,040 | 3,325 | 3,325 | 3,325 | 3,015 | 242,400 |
| July 30, 2025 | 3,025 | 3,000 | 3,000 | 3,040 | 3,000 | 4,500 |
| July 29, 2025 | 3,020 | 3,025 | 3,025 | 3,065 | 3,020 | 3,400 |
| July 28, 2025 | 3,070 | 3,050 | 3,050 | 3,090 | 3,050 | 5,500 |
| July 25, 2025 | 3,090 | 3,110 | 3,110 | 3,125 | 3,070 | 15,700 |
| July 24, 2025 | 3,010 | 3,050 | 3,050 | 3,050 | 3,010 | 6,600 |
| July 23, 2025 | 3,020 | 3,000 | 3,000 | 3,020 | 2,994 | 6,500 |
| July 22, 2025 | 3,000 | 3,000 | 3,000 | 3,030 | 2,997 | 7,000 |
| July 18, 2025 | 2,988 | 2,977 | 2,977 | 3,000 | 2,977 | 2,000 |
| July 17, 2025 | 2,965 | 2,997 | 2,997 | 2,997 | 2,965 | 2,500 |
| July 16, 2025 | 2,988 | 2,971 | 2,971 | 3,000 | 2,971 | 4,000 |
| July 15, 2025 | 2,967 | 2,967 | 2,967 | 2,978 | 2,966 | 1,800 |
| July 14, 2025 | 2,997 | 2,966 | 2,966 | 3,010 | 2,966 | 5,500 |
| July 11, 2025 | 3,015 | 2,975 | 2,975 | 3,015 | 2,962 | 5,700 |
| July 10, 2025 | 3,030 | 2,964 | 2,964 | 3,050 | 2,964 | 9,700 |
| July 09, 2025 | 2,998 | 3,005 | 3,005 | 3,020 | 2,991 | 5,000 |
| July 08, 2025 | 3,040 | 2,998 | 2,998 | 3,040 | 2,998 | 5,500 |
| July 07, 2025 | 3,000 | 3,030 | 3,030 | 3,035 | 2,984 | 5,800 |
| July 04, 2025 | 3,020 | 3,010 | 3,010 | 3,025 | 3,005 | 1,700 |
| July 03, 2025 | 2,976 | 3,000 | 3,000 | 3,015 | 2,976 | 3,900 |
| July 02, 2025 | 2,984 | 2,980 | 2,980 | 3,020 | 2,980 | 11,300 |
| July 01, 2025 | 2,973 | 2,956 | 2,956 | 2,997 | 2,956 | 3,900 |