3,733.00
+22(+0.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,725 | 3,733 | 3,733 | 3,769 | 3,698 | 922,100 |
| September 25, 2025 | 3,748 | 3,711 | 3,711 | 3,750 | 3,686 | 958,600 |
| September 24, 2025 | 3,728 | 3,721 | 3,721 | 3,757 | 3,682 | 815,400 |
| September 22, 2025 | 3,698 | 3,723 | 3,723 | 3,749 | 3,685 | 494,000 |
| September 19, 2025 | 3,731 | 3,706 | 3,706 | 3,765 | 3,671 | 1.58M |
| September 18, 2025 | 3,688 | 3,728 | 3,728 | 3,761 | 3,674 | 645,600 |
| September 17, 2025 | 3,701 | 3,696 | 3,696 | 3,764 | 3,675 | 774,300 |
| September 16, 2025 | 3,628 | 3,713 | 3,713 | 3,716 | 3,622 | 798,900 |
| September 12, 2025 | 3,611 | 3,628 | 3,628 | 3,629 | 3,588 | 665,200 |
| September 11, 2025 | 3,558 | 3,587 | 3,587 | 3,609 | 3,549 | 494,600 |
| September 10, 2025 | 3,560 | 3,588 | 3,588 | 3,590 | 3,538 | 636,000 |
| September 09, 2025 | 3,639 | 3,587 | 3,587 | 3,650 | 3,587 | 588,000 |
| September 08, 2025 | 3,667 | 3,642 | 3,642 | 3,679 | 3,636 | 618,700 |
| September 05, 2025 | 3,665 | 3,633 | 3,633 | 3,675 | 3,618 | 695,500 |
| September 04, 2025 | 3,640 | 3,629 | 3,629 | 3,646 | 3,607 | 675,100 |
| September 03, 2025 | 3,616 | 3,620 | 3,620 | 3,668 | 3,616 | 800,400 |
| September 02, 2025 | 3,625 | 3,632 | 3,632 | 3,655 | 3,615 | 664,600 |
| September 01, 2025 | 3,626 | 3,648 | 3,648 | 3,663 | 3,601 | 566,200 |
| August 29, 2025 | 3,643 | 3,622 | 3,622 | 3,662 | 3,622 | 812,900 |
| August 28, 2025 | 3,665 | 3,667 | 3,667 | 3,679 | 3,635 | 828,200 |
| August 27, 2025 | 3,650 | 3,661 | 3,661 | 3,677 | 3,636 | 795,600 |
| August 26, 2025 | 3,752 | 3,706 | 3,706 | 3,757 | 3,672 | 1.31M |
| August 25, 2025 | 3,732 | 3,785 | 3,785 | 3,797 | 3,720 | 1.45M |
| August 22, 2025 | 3,664 | 3,695 | 3,695 | 3,695 | 3,642 | 1.09M |
| August 21, 2025 | 3,600 | 3,684 | 3,684 | 3,685 | 3,582 | 1.38M |
| August 20, 2025 | 3,527 | 3,554 | 3,554 | 3,563 | 3,505 | 850,400 |
| August 19, 2025 | 3,531 | 3,545 | 3,545 | 3,567 | 3,526 | 675,100 |
| August 18, 2025 | 3,570 | 3,575 | 3,575 | 3,597 | 3,550 | 709,100 |
| August 15, 2025 | 3,503 | 3,506 | 3,506 | 3,524 | 3,478 | 630,300 |
| August 14, 2025 | 3,583 | 3,528 | 3,528 | 3,598 | 3,521 | 774,400 |
| August 13, 2025 | 3,600 | 3,585 | 3,585 | 3,665 | 3,567 | 1.43M |
| August 12, 2025 | 3,402 | 3,591 | 3,591 | 3,597 | 3,402 | 1.77M |
| August 08, 2025 | 3,350 | 3,398 | 3,398 | 3,456 | 3,345 | 1.66M |
| August 07, 2025 | 3,315 | 3,294 | 3,294 | 3,340 | 3,281 | 950,400 |
| August 06, 2025 | 3,315 | 3,363 | 3,363 | 3,364 | 3,313 | 615,900 |
| August 05, 2025 | 3,316 | 3,329 | 3,329 | 3,343 | 3,309 | 601,600 |
| August 04, 2025 | 3,332 | 3,316 | 3,316 | 3,333 | 3,303 | 579,300 |
| August 01, 2025 | 3,399 | 3,372 | 3,372 | 3,414 | 3,365 | 654,400 |
| July 31, 2025 | 3,395 | 3,360 | 3,360 | 3,395 | 3,352 | 786,600 |
| July 30, 2025 | 3,382 | 3,390 | 3,390 | 3,394 | 3,361 | 740,800 |
| July 29, 2025 | 3,396 | 3,358 | 3,358 | 3,406 | 3,355 | 618,400 |
| July 28, 2025 | 3,387 | 3,406 | 3,406 | 3,422 | 3,387 | 485,400 |
| July 25, 2025 | 3,421 | 3,368 | 3,368 | 3,421 | 3,358 | 538,800 |
| July 24, 2025 | 3,403 | 3,421 | 3,421 | 3,438 | 3,386 | 842,600 |
| July 23, 2025 | 3,282 | 3,385 | 3,385 | 3,410 | 3,262 | 1.05M |
| July 22, 2025 | 3,313 | 3,237 | 3,237 | 3,338 | 3,229 | 913,400 |
| July 18, 2025 | 3,379 | 3,345 | 3,345 | 3,379 | 3,345 | 474,700 |
| July 17, 2025 | 3,330 | 3,365 | 3,365 | 3,365 | 3,315 | 716,100 |
| July 16, 2025 | 3,409 | 3,339 | 3,339 | 3,416 | 3,339 | 627,600 |
| July 15, 2025 | 3,426 | 3,389 | 3,389 | 3,432 | 3,382 | 611,900 |
| July 14, 2025 | 3,438 | 3,415 | 3,415 | 3,450 | 3,415 | 406,400 |
| July 11, 2025 | 3,454 | 3,452 | 3,452 | 3,464 | 3,419 | 724,100 |
| July 10, 2025 | 3,441 | 3,416 | 3,416 | 3,452 | 3,388 | 909,400 |
| July 09, 2025 | 3,408 | 3,476 | 3,476 | 3,476 | 3,392 | 715,800 |
| July 08, 2025 | 3,390 | 3,387 | 3,387 | 3,430 | 3,386 | 578,600 |
| July 07, 2025 | 3,431 | 3,405 | 3,405 | 3,441 | 3,392 | 610,500 |
| July 04, 2025 | 3,514 | 3,442 | 3,442 | 3,516 | 3,442 | 626,300 |
| July 03, 2025 | 3,490 | 3,510 | 3,510 | 3,512 | 3,466 | 535,000 |
| July 02, 2025 | 3,487 | 3,475 | 3,475 | 3,488 | 3,452 | 680,400 |
| July 01, 2025 | 3,600 | 3,506 | 3,506 | 3,639 | 3,504 | 931,400 |