3,167.00
+17(+0.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,164 | 3,167 | 3,167 | 3,196 | 3,152 | 282,000 |
| September 25, 2025 | 3,136 | 3,150 | 3,150 | 3,154 | 3,129 | 202,200 |
| September 24, 2025 | 3,160 | 3,124 | 3,124 | 3,165 | 3,118 | 244,500 |
| September 22, 2025 | 3,157 | 3,162 | 3,162 | 3,169 | 3,151 | 211,100 |
| September 19, 2025 | 3,127 | 3,150 | 3,150 | 3,177 | 3,125 | 553,200 |
| September 18, 2025 | 3,126 | 3,108 | 3,108 | 3,127 | 3,093 | 311,500 |
| September 17, 2025 | 3,126 | 3,108 | 3,108 | 3,127 | 3,093 | 311,500 |
| September 16, 2025 | 3,134 | 3,127 | 3,127 | 3,139 | 3,103 | 312,600 |
| September 12, 2025 | 3,168 | 3,135 | 3,135 | 3,182 | 3,135 | 305,800 |
| September 11, 2025 | 3,133 | 3,156 | 3,156 | 3,166 | 3,127 | 422,700 |
| September 10, 2025 | 3,140 | 3,133 | 3,133 | 3,160 | 3,127 | 341,600 |
| September 09, 2025 | 3,169 | 3,136 | 3,136 | 3,193 | 3,129 | 494,500 |
| September 08, 2025 | 3,220 | 3,170 | 3,170 | 3,225 | 3,133 | 393,100 |
| September 05, 2025 | 3,120 | 3,109 | 3,109 | 3,150 | 3,105 | 309,800 |
| September 04, 2025 | 3,105 | 3,115 | 3,115 | 3,118 | 3,085 | 164,800 |
| September 03, 2025 | 3,127 | 3,092 | 3,092 | 3,151 | 3,081 | 280,800 |
| September 02, 2025 | 3,098 | 3,125 | 3,125 | 3,137 | 3,092 | 285,200 |
| September 01, 2025 | 3,118 | 3,088 | 3,088 | 3,121 | 3,061 | 276,600 |
| August 29, 2025 | 3,145 | 3,121 | 3,121 | 3,149 | 3,108 | 397,700 |
| August 28, 2025 | 3,064 | 3,129 | 3,129 | 3,142 | 3,064 | 441,700 |
| August 27, 2025 | 3,080 | 3,064 | 3,064 | 3,089 | 3,050 | 341,300 |
| August 26, 2025 | 3,123 | 3,065 | 3,065 | 3,129 | 3,059 | 468,000 |
| August 25, 2025 | 3,054 | 3,107 | 3,107 | 3,122 | 3,023 | 570,000 |
| August 22, 2025 | 3,016 | 3,029 | 3,029 | 3,029 | 2,992.5 | 265,200 |
| August 21, 2025 | 3,015 | 2,992.5 | 2,992.5 | 3,024 | 2,990 | 180,100 |
| August 20, 2025 | 3,039 | 3,024 | 3,024 | 3,046 | 3,015 | 264,100 |
| August 19, 2025 | 3,020 | 3,026 | 3,026 | 3,053 | 2,996 | 506,700 |
| August 18, 2025 | 2,980 | 3,007 | 3,007 | 3,021 | 2,970.5 | 439,900 |
| August 15, 2025 | 2,897 | 2,989.5 | 2,989.5 | 2,994 | 2,890.5 | 538,000 |
| August 14, 2025 | 2,907.5 | 2,886.5 | 2,886.5 | 2,907.5 | 2,874 | 348,000 |
| August 13, 2025 | 2,957.5 | 2,931 | 2,931 | 2,957.5 | 2,917.5 | 330,200 |
| August 12, 2025 | 2,945 | 2,932.5 | 2,932.5 | 2,959 | 2,912.5 | 611,700 |
| August 08, 2025 | 2,889.5 | 2,929 | 2,929 | 2,939 | 2,880 | 258,700 |
| August 07, 2025 | 2,891 | 2,891.5 | 2,891.5 | 2,918.5 | 2,875 | 338,100 |
| August 06, 2025 | 2,830 | 2,891 | 2,891 | 2,891 | 2,823 | 782,800 |
| August 05, 2025 | 2,811 | 2,824.5 | 2,824.5 | 2,826.5 | 2,785.5 | 427,700 |
| August 04, 2025 | 2,775 | 2,789 | 2,789 | 2,789.5 | 2,725 | 928,600 |
| August 01, 2025 | 2,864 | 2,816.5 | 2,816.5 | 2,913 | 2,754.5 | 962,100 |
| July 31, 2025 | 2,849 | 2,850.5 | 2,850.5 | 2,872.5 | 2,839.5 | 250,400 |
| July 30, 2025 | 2,825.5 | 2,836.5 | 2,836.5 | 2,846 | 2,822 | 193,900 |
| July 29, 2025 | 2,814 | 2,824 | 2,824 | 2,825 | 2,802.5 | 193,100 |
| July 28, 2025 | 2,843 | 2,817.5 | 2,817.5 | 2,846.5 | 2,816 | 215,400 |
| July 25, 2025 | 2,850 | 2,854 | 2,854 | 2,857.5 | 2,830.5 | 204,700 |
| July 24, 2025 | 2,859.5 | 2,852.5 | 2,852.5 | 2,867.5 | 2,840 | 216,000 |
| July 23, 2025 | 2,830 | 2,838 | 2,838 | 2,857 | 2,825 | 350,800 |
| July 22, 2025 | 2,792.5 | 2,781.5 | 2,781.5 | 2,816.5 | 2,780 | 247,600 |
| July 18, 2025 | 2,828 | 2,788 | 2,788 | 2,828 | 2,787.5 | 210,600 |
| July 17, 2025 | 2,811 | 2,814 | 2,814 | 2,819.5 | 2,796.5 | 170,000 |
| July 16, 2025 | 2,832 | 2,818.5 | 2,818.5 | 2,837 | 2,807.5 | 182,000 |
| July 15, 2025 | 2,860 | 2,836.5 | 2,836.5 | 2,862 | 2,823 | 252,300 |
| July 14, 2025 | 2,843 | 2,857 | 2,857 | 2,871 | 2,830.5 | 193,500 |
| July 11, 2025 | 2,855 | 2,840 | 2,840 | 2,880 | 2,834.5 | 264,100 |
| July 10, 2025 | 2,840 | 2,834 | 2,834 | 2,848.5 | 2,816 | 288,500 |
| July 09, 2025 | 2,811 | 2,840 | 2,840 | 2,875 | 2,796 | 448,500 |
| July 08, 2025 | 2,767 | 2,803.5 | 2,803.5 | 2,814.5 | 2,757.5 | 397,300 |
| July 07, 2025 | 2,751 | 2,763.5 | 2,763.5 | 2,772.5 | 2,748 | 220,400 |
| July 04, 2025 | 2,780 | 2,772.5 | 2,772.5 | 2,792 | 2,760.5 | 230,300 |
| July 03, 2025 | 2,761 | 2,748 | 2,748 | 2,773 | 2,740 | 235,700 |
| July 02, 2025 | 2,715 | 2,762 | 2,762 | 2,766.5 | 2,715 | 259,000 |
| July 01, 2025 | 2,743.5 | 2,730 | 2,730 | 2,751.5 | 2,707 | 194,800 |