3,465.00
+65(+1.91%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,400 | 3,465 | 3,465 | 3,465 | 3,400 | 39,700 |
| September 25, 2025 | 3,430 | 3,400 | 3,400 | 3,430 | 3,395 | 14,700 |
| September 24, 2025 | 3,435 | 3,430 | 3,430 | 3,450 | 3,410 | 25,100 |
| September 22, 2025 | 3,415 | 3,440 | 3,440 | 3,455 | 3,410 | 28,800 |
| September 19, 2025 | 3,365 | 3,415 | 3,415 | 3,420 | 3,365 | 35,500 |
| September 18, 2025 | 3,280 | 3,345 | 3,345 | 3,350 | 3,280 | 29,300 |
| September 17, 2025 | 3,335 | 3,280 | 3,280 | 3,335 | 3,280 | 29,300 |
| September 16, 2025 | 3,380 | 3,365 | 3,365 | 3,380 | 3,320 | 18,300 |
| September 12, 2025 | 3,375 | 3,355 | 3,355 | 3,400 | 3,350 | 22,900 |
| September 11, 2025 | 3,370 | 3,365 | 3,365 | 3,410 | 3,360 | 15,600 |
| September 10, 2025 | 3,395 | 3,395 | 3,395 | 3,410 | 3,385 | 20,300 |
| September 09, 2025 | 3,365 | 3,365 | 3,365 | 3,405 | 3,345 | 35,500 |
| September 08, 2025 | 3,305 | 3,360 | 3,360 | 3,360 | 3,305 | 34,100 |
| September 05, 2025 | 3,325 | 3,305 | 3,305 | 3,330 | 3,280 | 14,800 |
| September 04, 2025 | 3,250 | 3,330 | 3,330 | 3,330 | 3,245 | 28,700 |
| September 03, 2025 | 3,220 | 3,245 | 3,245 | 3,265 | 3,220 | 16,100 |
| September 02, 2025 | 3,260 | 3,255 | 3,255 | 3,270 | 3,235 | 25,000 |
| September 01, 2025 | 3,265 | 3,230 | 3,230 | 3,305 | 3,215 | 26,900 |
| August 29, 2025 | 3,300 | 3,295 | 3,295 | 3,300 | 3,240 | 33,300 |
| August 28, 2025 | 3,270 | 3,290 | 3,290 | 3,295 | 3,215 | 61,800 |
| August 27, 2025 | 3,320 | 3,350 | 3,294 | 3,360 | 3,305 | 100,500 |
| August 26, 2025 | 3,325 | 3,335 | 3,279.25 | 3,350 | 3,315 | 47,200 |
| August 25, 2025 | 3,320 | 3,330 | 3,274.33 | 3,340 | 3,310 | 35,000 |
| August 22, 2025 | 3,330 | 3,320 | 3,320 | 3,345 | 3,305 | 34,200 |
| August 21, 2025 | 3,345 | 3,335 | 3,335 | 3,365 | 3,335 | 23,100 |
| August 20, 2025 | 3,375 | 3,355 | 3,355 | 3,385 | 3,345 | 17,100 |
| August 19, 2025 | 3,375 | 3,365 | 3,365 | 3,395 | 3,350 | 42,000 |
| August 18, 2025 | 3,375 | 3,370 | 3,370 | 3,385 | 3,365 | 22,200 |
| August 15, 2025 | 3,390 | 3,375 | 3,375 | 3,400 | 3,365 | 34,500 |
| August 14, 2025 | 3,420 | 3,420 | 3,420 | 3,430 | 3,405 | 17,400 |
| August 13, 2025 | 3,445 | 3,435 | 3,435 | 3,455 | 3,390 | 29,900 |
| August 12, 2025 | 3,430 | 3,440 | 3,440 | 3,455 | 3,380 | 53,500 |
| August 08, 2025 | 3,395 | 3,415 | 3,415 | 3,420 | 3,385 | 31,600 |
| August 07, 2025 | 3,400 | 3,390 | 3,390 | 3,430 | 3,380 | 31,400 |
| August 06, 2025 | 3,390 | 3,400 | 3,400 | 3,420 | 3,385 | 21,600 |
| August 05, 2025 | 3,360 | 3,380 | 3,380 | 3,395 | 3,315 | 27,700 |
| August 04, 2025 | 3,325 | 3,355 | 3,355 | 3,370 | 3,300 | 45,700 |
| August 01, 2025 | 3,395 | 3,395 | 3,395 | 3,405 | 3,320 | 94,700 |
| July 31, 2025 | 3,350 | 3,400 | 3,400 | 3,460 | 3,340 | 65,800 |
| July 30, 2025 | 3,340 | 3,310 | 3,310 | 3,370 | 3,310 | 22,100 |
| July 29, 2025 | 3,310 | 3,330 | 3,330 | 3,335 | 3,300 | 17,900 |
| July 28, 2025 | 3,355 | 3,335 | 3,335 | 3,355 | 3,310 | 16,300 |
| July 25, 2025 | 3,380 | 3,355 | 3,355 | 3,395 | 3,345 | 21,900 |
| July 24, 2025 | 3,350 | 3,370 | 3,370 | 3,400 | 3,325 | 15,500 |
| July 23, 2025 | 3,330 | 3,340 | 3,340 | 3,360 | 3,300 | 38,800 |
| July 22, 2025 | 3,280 | 3,275 | 3,275 | 3,290 | 3,230 | 21,400 |
| July 18, 2025 | 3,230 | 3,280 | 3,280 | 3,295 | 3,205 | 31,300 |
| July 17, 2025 | 3,205 | 3,225 | 3,225 | 3,225 | 3,195 | 13,600 |
| July 16, 2025 | 3,215 | 3,230 | 3,230 | 3,230 | 3,195 | 28,600 |
| July 15, 2025 | 3,200 | 3,185 | 3,185 | 3,210 | 3,160 | 23,400 |
| July 14, 2025 | 3,175 | 3,170 | 3,170 | 3,240 | 3,140 | 60,100 |
| July 11, 2025 | 3,130 | 3,145 | 3,145 | 3,150 | 3,090 | 44,800 |
| July 10, 2025 | 3,130 | 3,110 | 3,110 | 3,140 | 3,105 | 30,400 |
| July 09, 2025 | 3,105 | 3,110 | 3,110 | 3,150 | 3,105 | 23,100 |
| July 08, 2025 | 3,130 | 3,105 | 3,105 | 3,130 | 3,085 | 13,500 |
| July 07, 2025 | 3,130 | 3,100 | 3,100 | 3,145 | 3,100 | 21,500 |
| July 04, 2025 | 3,095 | 3,130 | 3,130 | 3,160 | 3,095 | 29,700 |
| July 03, 2025 | 3,050 | 3,080 | 3,080 | 3,100 | 3,050 | 12,800 |
| July 02, 2025 | 3,055 | 3,050 | 3,050 | 3,085 | 3,050 | 11,700 |
| July 01, 2025 | 3,085 | 3,060 | 3,060 | 3,100 | 3,060 | 8,100 |