3,760.00
+25(+0.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,715 | 3,760 | 3,760 | 3,790 | 3,715 | 80,100 |
| September 25, 2025 | 3,790 | 3,735 | 3,735 | 3,790 | 3,685 | 84,700 |
| September 24, 2025 | 3,750 | 3,745 | 3,745 | 3,810 | 3,590 | 156,500 |
| September 22, 2025 | 3,800 | 3,800 | 3,800 | 3,855 | 3,770 | 89,300 |
| September 19, 2025 | 3,790 | 3,830 | 3,830 | 3,885 | 3,700 | 171,100 |
| September 18, 2025 | 3,850 | 3,800 | 3,800 | 3,850 | 3,750 | 159,300 |
| September 17, 2025 | 3,985 | 3,900 | 3,900 | 3,985 | 3,870 | 164,900 |
| September 16, 2025 | 3,875 | 3,950 | 3,950 | 3,985 | 3,830 | 311,800 |
| September 12, 2025 | 3,760 | 3,875 | 3,875 | 3,890 | 3,710 | 223,300 |
| September 11, 2025 | 3,670 | 3,690 | 3,690 | 3,750 | 3,600 | 148,400 |
| September 10, 2025 | 3,550 | 3,600 | 3,600 | 3,605 | 3,525 | 89,900 |
| September 09, 2025 | 3,555 | 3,555 | 3,555 | 3,570 | 3,455 | 99,400 |
| September 08, 2025 | 3,500 | 3,530 | 3,530 | 3,555 | 3,480 | 104,700 |
| September 05, 2025 | 3,565 | 3,520 | 3,520 | 3,570 | 3,465 | 129,700 |
| September 04, 2025 | 3,360 | 3,465 | 3,465 | 3,470 | 3,360 | 74,800 |
| September 03, 2025 | 3,410 | 3,385 | 3,385 | 3,435 | 3,330 | 130,700 |
| September 02, 2025 | 3,460 | 3,440 | 3,440 | 3,495 | 3,430 | 116,700 |
| September 01, 2025 | 3,430 | 3,440 | 3,440 | 3,470 | 3,410 | 99,400 |
| August 29, 2025 | 3,355 | 3,500 | 3,500 | 3,510 | 3,355 | 156,900 |
| August 28, 2025 | 3,385 | 3,395 | 3,395 | 3,405 | 3,295 | 140,000 |
| August 27, 2025 | 3,405 | 3,385 | 3,385 | 3,425 | 3,285 | 205,400 |
| August 26, 2025 | 3,500 | 3,460 | 3,460 | 3,580 | 3,430 | 213,500 |
| August 25, 2025 | 3,545 | 3,530 | 3,530 | 3,615 | 3,500 | 276,600 |
| August 22, 2025 | 3,490 | 3,475 | 3,475 | 3,500 | 3,440 | 97,600 |
| August 21, 2025 | 3,485 | 3,495 | 3,495 | 3,520 | 3,410 | 203,100 |
| August 20, 2025 | 3,480 | 3,525 | 3,525 | 3,595 | 3,425 | 326,900 |
| August 19, 2025 | 3,390 | 3,455 | 3,455 | 3,490 | 3,295 | 445,200 |
| August 18, 2025 | 3,495 | 3,425 | 3,425 | 3,510 | 3,235 | 996,700 |
| August 15, 2025 | 3,245 | 3,335 | 3,335 | 3,335 | 3,215 | 1.05M |
| August 14, 2025 | 2,850 | 2,834 | 2,834 | 2,878 | 2,800 | 546,600 |
| August 13, 2025 | 2,861 | 2,800 | 2,800 | 2,869 | 2,800 | 296,800 |
| August 12, 2025 | 2,920 | 2,871 | 2,871 | 2,928 | 2,851 | 234,500 |
| August 08, 2025 | 2,950 | 2,903 | 2,903 | 2,959 | 2,898 | 145,400 |
| August 07, 2025 | 2,920 | 2,900 | 2,900 | 2,948 | 2,896 | 117,600 |
| August 06, 2025 | 2,870 | 2,907 | 2,907 | 2,914 | 2,870 | 89,800 |
| August 05, 2025 | 2,919 | 2,854 | 2,854 | 2,923 | 2,840 | 117,000 |
| August 04, 2025 | 2,875 | 2,900 | 2,900 | 2,924 | 2,868 | 73,200 |
| August 01, 2025 | 2,905 | 2,925 | 2,925 | 2,947 | 2,891 | 107,900 |
| July 31, 2025 | 2,850 | 2,915 | 2,915 | 2,945 | 2,850 | 115,400 |
| July 30, 2025 | 2,821 | 2,832 | 2,832 | 2,842 | 2,772 | 88,100 |
| July 29, 2025 | 2,795 | 2,834 | 2,834 | 2,851 | 2,779 | 107,900 |
| July 28, 2025 | 2,830 | 2,774 | 2,774 | 2,835 | 2,767 | 108,500 |
| July 25, 2025 | 2,850 | 2,772 | 2,772 | 2,860 | 2,757 | 184,400 |
| July 24, 2025 | 2,935 | 2,835 | 2,835 | 2,947 | 2,817 | 191,700 |
| July 23, 2025 | 2,886 | 2,915 | 2,915 | 2,949 | 2,872 | 135,800 |
| July 22, 2025 | 2,830 | 2,859 | 2,859 | 2,915 | 2,815 | 139,300 |
| July 18, 2025 | 2,892 | 2,810 | 2,810 | 2,915 | 2,810 | 116,200 |
| July 17, 2025 | 2,855 | 2,891 | 2,891 | 2,949 | 2,855 | 89,000 |
| July 16, 2025 | 2,907 | 2,855 | 2,855 | 2,935 | 2,855 | 77,900 |
| July 15, 2025 | 2,950 | 2,897 | 2,897 | 3,065 | 2,875 | 225,300 |
| July 14, 2025 | 2,937 | 2,900 | 2,900 | 2,953 | 2,883 | 154,900 |
| July 11, 2025 | 3,025 | 2,970 | 2,970 | 3,040 | 2,960 | 114,300 |
| July 10, 2025 | 3,025 | 3,040 | 3,040 | 3,050 | 2,971 | 108,700 |
| July 09, 2025 | 3,055 | 3,045 | 3,045 | 3,120 | 3,010 | 178,700 |
| July 08, 2025 | 2,961 | 3,090 | 3,090 | 3,090 | 2,961 | 200,100 |
| July 07, 2025 | 2,900 | 2,950 | 2,950 | 2,954 | 2,881 | 201,600 |
| July 04, 2025 | 2,870 | 2,850 | 2,850 | 2,886 | 2,836 | 106,900 |
| July 03, 2025 | 2,963 | 2,861 | 2,861 | 2,978 | 2,843 | 267,000 |
| July 02, 2025 | 2,875 | 2,920 | 2,920 | 2,972 | 2,863 | 304,200 |
| July 01, 2025 | 2,882 | 2,929 | 2,929 | 2,985 | 2,854 | 319,900 |