3,515.00
-10(-0.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,520 | 3,525 | 3,525 | 3,550 | 3,470 | 54,200 |
| September 25, 2025 | 3,545 | 3,520 | 3,520 | 3,545 | 3,505 | 42,100 |
| September 24, 2025 | 3,430 | 3,515 | 3,515 | 3,515 | 3,410 | 64,400 |
| September 22, 2025 | 3,465 | 3,475 | 3,475 | 3,480 | 3,445 | 51,300 |
| September 19, 2025 | 3,455 | 3,450 | 3,450 | 3,485 | 3,405 | 94,000 |
| September 18, 2025 | 3,445 | 3,430 | 3,430 | 3,470 | 3,420 | 36,200 |
| September 17, 2025 | 3,445 | 3,440 | 3,440 | 3,445 | 3,390 | 36,200 |
| September 16, 2025 | 3,415 | 3,455 | 3,455 | 3,455 | 3,415 | 30,000 |
| September 12, 2025 | 3,415 | 3,430 | 3,430 | 3,450 | 3,375 | 38,900 |
| September 11, 2025 | 3,445 | 3,415 | 3,415 | 3,450 | 3,380 | 45,200 |
| September 10, 2025 | 3,385 | 3,445 | 3,445 | 3,450 | 3,380 | 57,400 |
| September 09, 2025 | 3,390 | 3,395 | 3,395 | 3,425 | 3,375 | 78,500 |
| September 08, 2025 | 3,310 | 3,380 | 3,380 | 3,390 | 3,310 | 87,500 |
| September 05, 2025 | 3,235 | 3,320 | 3,320 | 3,325 | 3,225 | 118,900 |
| September 04, 2025 | 3,240 | 3,235 | 3,235 | 3,275 | 3,195 | 67,800 |
| September 03, 2025 | 3,165 | 3,240 | 3,240 | 3,240 | 3,140 | 84,000 |
| September 02, 2025 | 3,150 | 3,170 | 3,170 | 3,225 | 3,140 | 82,800 |
| September 01, 2025 | 3,105 | 3,140 | 3,140 | 3,175 | 3,105 | 67,500 |
| August 29, 2025 | 3,110 | 3,140 | 3,140 | 3,155 | 3,110 | 67,800 |
| August 28, 2025 | 3,120 | 3,160 | 3,160 | 3,220 | 3,090 | 270,200 |
| August 27, 2025 | 3,130 | 3,150 | 3,081 | 3,190 | 3,120 | 167,900 |
| August 26, 2025 | 3,175 | 3,135 | 3,066.33 | 3,185 | 3,135 | 94,000 |
| August 25, 2025 | 3,235 | 3,185 | 3,115.23 | 3,260 | 3,185 | 91,600 |
| August 22, 2025 | 3,210 | 3,235 | 3,164.14 | 3,235 | 3,190 | 51,200 |
| August 21, 2025 | 3,230 | 3,210 | 3,139.69 | 3,230 | 3,175 | 40,000 |
| August 20, 2025 | 3,175 | 3,220 | 3,149.47 | 3,230 | 3,155 | 50,500 |
| August 19, 2025 | 3,140 | 3,175 | 3,105.45 | 3,175 | 3,140 | 38,200 |
| August 18, 2025 | 3,175 | 3,140 | 3,140 | 3,185 | 3,140 | 55,900 |
| August 15, 2025 | 3,280 | 3,160 | 3,160 | 3,290 | 3,160 | 156,500 |
| August 14, 2025 | 3,250 | 3,275 | 3,275 | 3,280 | 3,250 | 71,400 |
| August 13, 2025 | 3,265 | 3,270 | 3,270 | 3,280 | 3,240 | 69,800 |
| August 12, 2025 | 3,285 | 3,250 | 3,250 | 3,285 | 3,220 | 114,500 |
| August 08, 2025 | 3,205 | 3,255 | 3,255 | 3,260 | 3,195 | 105,700 |
| August 07, 2025 | 3,160 | 3,225 | 3,225 | 3,240 | 3,160 | 117,300 |
| August 06, 2025 | 3,125 | 3,165 | 3,165 | 3,180 | 3,125 | 96,700 |
| August 05, 2025 | 3,100 | 3,125 | 3,125 | 3,130 | 3,080 | 84,500 |
| August 04, 2025 | 3,000 | 3,095 | 3,095 | 3,095 | 2,998 | 89,700 |
| August 01, 2025 | 2,987 | 3,050 | 3,050 | 3,050 | 2,985 | 106,800 |
| July 31, 2025 | 2,940 | 2,985 | 2,985 | 2,996 | 2,940 | 66,100 |
| July 30, 2025 | 2,910 | 2,960 | 2,960 | 2,960 | 2,884 | 116,600 |
| July 29, 2025 | 2,879 | 2,895 | 2,895 | 2,909 | 2,871 | 54,800 |
| July 28, 2025 | 2,900 | 2,871 | 2,871 | 2,905 | 2,865 | 70,700 |
| July 25, 2025 | 2,905 | 2,870 | 2,870 | 2,919 | 2,846 | 127,300 |
| July 24, 2025 | 2,980 | 2,929 | 2,929 | 3,030 | 2,911 | 245,000 |
| July 23, 2025 | 2,712 | 2,979 | 2,979 | 3,025 | 2,699 | 662,900 |
| July 22, 2025 | 2,698 | 2,692 | 2,692 | 2,717 | 2,688 | 69,200 |
| July 18, 2025 | 2,730 | 2,694 | 2,694 | 2,730 | 2,693 | 64,800 |
| July 17, 2025 | 2,730 | 2,707 | 2,707 | 2,748 | 2,690 | 59,300 |
| July 16, 2025 | 2,735 | 2,729 | 2,729 | 2,752 | 2,715 | 85,100 |
| July 15, 2025 | 2,715 | 2,730 | 2,730 | 2,733 | 2,697 | 85,700 |
| July 14, 2025 | 2,690 | 2,697 | 2,697 | 2,702 | 2,679 | 78,800 |
| July 11, 2025 | 2,692 | 2,685 | 2,685 | 2,715 | 2,681 | 87,300 |
| July 10, 2025 | 2,706 | 2,671 | 2,671 | 2,718 | 2,671 | 90,400 |
| July 09, 2025 | 2,700 | 2,685 | 2,685 | 2,724 | 2,685 | 113,500 |
| July 08, 2025 | 2,772 | 2,692 | 2,692 | 2,795 | 2,691 | 176,700 |
| July 07, 2025 | 2,793 | 2,772 | 2,772 | 2,828 | 2,763 | 192,700 |
| July 04, 2025 | 2,752 | 2,800 | 2,800 | 2,805 | 2,738 | 170,800 |
| July 03, 2025 | 2,760 | 2,752 | 2,752 | 2,781 | 2,725 | 233,400 |
| July 02, 2025 | 2,663 | 2,748 | 2,748 | 2,790 | 2,647 | 423,300 |
| July 01, 2025 | 2,591 | 2,663 | 2,663 | 2,690 | 2,560 | 704,200 |