3,850.00
+25(+0.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,845 | 3,850 | 3,850 | 3,880 | 3,835 | 40,600 |
| September 25, 2025 | 3,805 | 3,825 | 3,825 | 3,850 | 3,805 | 29,500 |
| September 24, 2025 | 3,815 | 3,805 | 3,805 | 3,820 | 3,785 | 27,900 |
| September 22, 2025 | 3,805 | 3,820 | 3,820 | 3,855 | 3,795 | 28,900 |
| September 19, 2025 | 3,835 | 3,795 | 3,795 | 3,840 | 3,775 | 47,200 |
| September 18, 2025 | 3,830 | 3,820 | 3,820 | 3,840 | 3,810 | 32,100 |
| September 17, 2025 | 3,880 | 3,830 | 3,830 | 3,890 | 3,815 | 36,300 |
| September 16, 2025 | 3,840 | 3,880 | 3,880 | 3,880 | 3,805 | 36,300 |
| September 12, 2025 | 3,825 | 3,835 | 3,835 | 3,850 | 3,810 | 30,300 |
| September 11, 2025 | 3,810 | 3,825 | 3,825 | 3,845 | 3,790 | 17,200 |
| September 10, 2025 | 3,815 | 3,815 | 3,815 | 3,830 | 3,790 | 19,300 |
| September 09, 2025 | 3,850 | 3,815 | 3,815 | 3,875 | 3,785 | 25,600 |
| September 08, 2025 | 3,830 | 3,845 | 3,845 | 3,845 | 3,790 | 29,800 |
| September 05, 2025 | 3,820 | 3,815 | 3,815 | 3,820 | 3,785 | 34,000 |
| September 04, 2025 | 3,870 | 3,830 | 3,830 | 3,885 | 3,820 | 39,400 |
| September 03, 2025 | 3,815 | 3,840 | 3,840 | 3,850 | 3,790 | 45,100 |
| September 02, 2025 | 3,800 | 3,815 | 3,815 | 3,840 | 3,780 | 85,500 |
| September 01, 2025 | 3,810 | 3,735 | 3,735 | 3,810 | 3,700 | 53,800 |
| August 29, 2025 | 3,815 | 3,825 | 3,825 | 3,870 | 3,810 | 76,600 |
| August 28, 2025 | 3,835 | 3,805 | 3,805 | 3,840 | 3,805 | 45,000 |
| August 27, 2025 | 3,780 | 3,805 | 3,805 | 3,835 | 3,780 | 60,600 |
| August 26, 2025 | 3,800 | 3,780 | 3,780 | 3,850 | 3,775 | 92,700 |
| August 25, 2025 | 3,665 | 3,710 | 3,710 | 3,755 | 3,665 | 54,700 |
| August 22, 2025 | 3,655 | 3,650 | 3,650 | 3,675 | 3,620 | 32,500 |
| August 21, 2025 | 3,765 | 3,655 | 3,655 | 3,765 | 3,655 | 73,700 |
| August 20, 2025 | 3,715 | 3,755 | 3,755 | 3,775 | 3,710 | 66,700 |
| August 19, 2025 | 3,670 | 3,730 | 3,730 | 3,765 | 3,670 | 117,500 |
| August 18, 2025 | 3,575 | 3,655 | 3,655 | 3,665 | 3,570 | 60,800 |
| August 15, 2025 | 3,555 | 3,565 | 3,565 | 3,580 | 3,545 | 38,700 |
| August 14, 2025 | 3,590 | 3,550 | 3,550 | 3,610 | 3,550 | 32,600 |
| August 13, 2025 | 3,580 | 3,590 | 3,590 | 3,595 | 3,535 | 36,800 |
| August 12, 2025 | 3,550 | 3,580 | 3,580 | 3,620 | 3,550 | 65,000 |
| August 08, 2025 | 3,540 | 3,560 | 3,560 | 3,565 | 3,510 | 35,300 |
| August 07, 2025 | 3,505 | 3,530 | 3,530 | 3,550 | 3,500 | 48,800 |
| August 06, 2025 | 3,475 | 3,520 | 3,520 | 3,540 | 3,475 | 40,900 |
| August 05, 2025 | 3,435 | 3,495 | 3,495 | 3,505 | 3,435 | 48,900 |
| August 04, 2025 | 3,380 | 3,415 | 3,415 | 3,465 | 3,380 | 44,900 |
| August 01, 2025 | 3,500 | 3,465 | 3,465 | 3,500 | 3,420 | 93,700 |
| July 31, 2025 | 3,590 | 3,535 | 3,535 | 3,640 | 3,445 | 198,600 |
| July 30, 2025 | 3,340 | 3,380 | 3,380 | 3,400 | 3,335 | 43,800 |
| July 29, 2025 | 3,350 | 3,365 | 3,365 | 3,380 | 3,345 | 28,200 |
| July 28, 2025 | 3,360 | 3,370 | 3,370 | 3,410 | 3,360 | 32,000 |
| July 25, 2025 | 3,325 | 3,350 | 3,350 | 3,385 | 3,280 | 72,900 |
| July 24, 2025 | 3,290 | 3,360 | 3,360 | 3,370 | 3,290 | 87,300 |
| July 23, 2025 | 3,260 | 3,280 | 3,280 | 3,335 | 3,250 | 100,700 |
| July 22, 2025 | 3,210 | 3,215 | 3,215 | 3,260 | 3,200 | 63,400 |
| July 18, 2025 | 3,165 | 3,175 | 3,175 | 3,195 | 3,150 | 38,400 |
| July 17, 2025 | 3,115 | 3,150 | 3,150 | 3,155 | 3,110 | 23,900 |
| July 16, 2025 | 3,135 | 3,120 | 3,120 | 3,170 | 3,120 | 35,800 |
| July 15, 2025 | 3,105 | 3,135 | 3,135 | 3,150 | 3,105 | 40,700 |
| July 14, 2025 | 3,125 | 3,110 | 3,110 | 3,125 | 3,090 | 27,000 |
| July 11, 2025 | 3,100 | 3,110 | 3,110 | 3,125 | 3,100 | 29,800 |
| July 10, 2025 | 3,065 | 3,090 | 3,090 | 3,090 | 3,050 | 51,100 |
| July 09, 2025 | 3,055 | 3,070 | 3,070 | 3,085 | 3,050 | 34,800 |
| July 08, 2025 | 3,025 | 3,060 | 3,060 | 3,060 | 3,025 | 28,000 |
| July 07, 2025 | 3,025 | 3,025 | 3,025 | 3,040 | 3,020 | 26,900 |
| July 04, 2025 | 3,065 | 3,040 | 3,040 | 3,065 | 3,035 | 24,800 |
| July 03, 2025 | 3,050 | 3,050 | 3,050 | 3,060 | 3,020 | 37,600 |
| July 02, 2025 | 3,020 | 3,025 | 3,025 | 3,040 | 3,005 | 45,000 |
| July 01, 2025 | 3,055 | 3,045 | 3,045 | 3,070 | 3,035 | 23,900 |