3,306.00
+16(+0.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,290 | 3,306 | 3,306 | 3,320 | 3,284 | 232,200 |
| September 25, 2025 | 3,292 | 3,290 | 3,290 | 3,299 | 3,278 | 230,000 |
| September 24, 2025 | 3,283 | 3,278 | 3,278 | 3,292 | 3,261 | 176,000 |
| September 22, 2025 | 3,270 | 3,289 | 3,289 | 3,303 | 3,270 | 156,600 |
| September 19, 2025 | 3,302 | 3,279 | 3,279 | 3,325 | 3,269 | 493,800 |
| September 18, 2025 | 3,297 | 3,299 | 3,299 | 3,314 | 3,284 | 206,500 |
| September 17, 2025 | 3,326 | 3,297 | 3,297 | 3,331 | 3,287 | 187,900 |
| September 16, 2025 | 3,330 | 3,347 | 3,347 | 3,360 | 3,327 | 224,600 |
| September 12, 2025 | 3,354 | 3,326 | 3,326 | 3,366 | 3,326 | 304,800 |
| September 11, 2025 | 3,309 | 3,342 | 3,342 | 3,350 | 3,305 | 302,800 |
| September 10, 2025 | 3,283 | 3,257 | 3,257 | 3,285 | 3,246 | 208,400 |
| September 09, 2025 | 3,350 | 3,292 | 3,292 | 3,355 | 3,279 | 262,200 |
| September 08, 2025 | 3,331 | 3,329 | 3,329 | 3,340 | 3,313 | 195,500 |
| September 05, 2025 | 3,292 | 3,313 | 3,313 | 3,320 | 3,279 | 218,500 |
| September 04, 2025 | 3,257 | 3,280 | 3,280 | 3,292 | 3,240 | 220,700 |
| September 03, 2025 | 3,233 | 3,249 | 3,249 | 3,265 | 3,233 | 267,700 |
| September 02, 2025 | 3,200 | 3,233 | 3,233 | 3,242 | 3,197 | 208,400 |
| September 01, 2025 | 3,160 | 3,196 | 3,196 | 3,204 | 3,158 | 183,600 |
| August 29, 2025 | 3,172 | 3,172 | 3,172 | 3,191 | 3,159 | 126,300 |
| August 28, 2025 | 3,141 | 3,180 | 3,180 | 3,180 | 3,137 | 154,600 |
| August 27, 2025 | 3,140 | 3,141 | 3,141 | 3,155 | 3,133 | 196,500 |
| August 26, 2025 | 3,123 | 3,145 | 3,145 | 3,145 | 3,102 | 252,500 |
| August 25, 2025 | 3,122 | 3,120 | 3,120 | 3,132 | 3,103 | 159,500 |
| August 22, 2025 | 3,093 | 3,108 | 3,108 | 3,109 | 3,081 | 116,400 |
| August 21, 2025 | 3,105 | 3,093 | 3,093 | 3,105 | 3,076 | 156,900 |
| August 20, 2025 | 3,103 | 3,116 | 3,116 | 3,144 | 3,103 | 281,900 |
| August 19, 2025 | 3,070 | 3,103 | 3,103 | 3,109 | 3,063 | 214,000 |
| August 18, 2025 | 3,031 | 3,063 | 3,063 | 3,064 | 3,021 | 262,900 |
| August 15, 2025 | 3,015 | 3,037 | 3,037 | 3,037 | 2,996 | 199,200 |
| August 14, 2025 | 3,040 | 3,017 | 3,017 | 3,059 | 3,005 | 212,500 |
| August 13, 2025 | 3,053 | 3,060 | 3,060 | 3,078 | 3,036 | 223,700 |
| August 12, 2025 | 3,073 | 3,053 | 3,053 | 3,091 | 3,053 | 185,100 |
| August 08, 2025 | 3,041 | 3,073 | 3,073 | 3,084 | 3,035 | 161,900 |
| August 07, 2025 | 3,038 | 3,041 | 3,041 | 3,050 | 3,003 | 158,400 |
| August 06, 2025 | 3,054 | 3,047 | 3,047 | 3,079 | 3,008 | 505,000 |
| August 05, 2025 | 2,999.5 | 2,980.5 | 2,980.5 | 3,013 | 2,977 | 212,000 |
| August 04, 2025 | 2,945 | 2,981 | 2,981 | 2,992.5 | 2,930 | 196,500 |
| August 01, 2025 | 2,983.5 | 3,003 | 3,003 | 3,020 | 2,973 | 194,200 |
| July 31, 2025 | 2,977.5 | 2,980.5 | 2,980.5 | 2,990 | 2,965 | 182,400 |
| July 30, 2025 | 2,931 | 2,961.5 | 2,961.5 | 3,011 | 2,925.5 | 451,000 |
| July 29, 2025 | 2,946 | 2,931 | 2,931 | 2,962 | 2,922.5 | 212,300 |
| July 28, 2025 | 2,939 | 2,965 | 2,965 | 2,968.5 | 2,927.5 | 243,000 |
| July 25, 2025 | 2,953 | 2,948.5 | 2,948.5 | 2,961 | 2,926.5 | 343,700 |
| July 24, 2025 | 2,930 | 2,954 | 2,954 | 2,954 | 2,913.5 | 259,500 |
| July 23, 2025 | 2,882 | 2,914 | 2,914 | 2,943.5 | 2,870 | 400,300 |
| July 22, 2025 | 2,858 | 2,850.5 | 2,850.5 | 2,879 | 2,848.5 | 126,200 |
| July 18, 2025 | 2,871 | 2,863 | 2,863 | 2,873.5 | 2,855 | 196,200 |
| July 17, 2025 | 2,851 | 2,870 | 2,870 | 2,870 | 2,843 | 161,600 |
| July 16, 2025 | 2,860 | 2,854.5 | 2,854.5 | 2,871 | 2,844.5 | 158,800 |
| July 15, 2025 | 2,849.5 | 2,853 | 2,853 | 2,854.5 | 2,833.5 | 173,300 |
| July 14, 2025 | 2,822.5 | 2,849.5 | 2,849.5 | 2,859 | 2,822 | 175,800 |
| July 11, 2025 | 2,828 | 2,822.5 | 2,822.5 | 2,848 | 2,822.5 | 176,000 |
| July 10, 2025 | 2,808.5 | 2,802 | 2,802 | 2,813 | 2,784.5 | 236,200 |
| July 09, 2025 | 2,789 | 2,808.5 | 2,808.5 | 2,837 | 2,787 | 246,800 |
| July 08, 2025 | 2,753 | 2,782.5 | 2,782.5 | 2,783.5 | 2,741 | 231,300 |
| July 07, 2025 | 2,782 | 2,762.5 | 2,762.5 | 2,782 | 2,755 | 193,500 |
| July 04, 2025 | 2,782 | 2,782 | 2,782 | 2,793 | 2,770.5 | 132,800 |
| July 03, 2025 | 2,773 | 2,779 | 2,779 | 2,779 | 2,753.5 | 184,000 |
| July 02, 2025 | 2,744.5 | 2,773.5 | 2,773.5 | 2,773.5 | 2,737.5 | 167,800 |
| July 01, 2025 | 2,759 | 2,754.5 | 2,754.5 | 2,774 | 2,738.5 | 194,000 |