3,816.00
+42(+1.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,796 | 3,816 | 3,816 | 3,840 | 3,772 | 7.63M |
| September 25, 2025 | 3,815 | 3,774 | 3,774 | 3,834 | 3,765 | 5.99M |
| September 24, 2025 | 3,800 | 3,774 | 3,774 | 3,808 | 3,760 | 8.17M |
| September 22, 2025 | 3,724 | 3,774 | 3,774 | 3,805 | 3,722 | 6.39M |
| September 19, 2025 | 3,700 | 3,724 | 3,724 | 3,784 | 3,691 | 10.94M |
| September 18, 2025 | 3,652 | 3,667 | 3,667 | 3,686 | 3,612 | 4.64M |
| September 17, 2025 | 3,671 | 3,643 | 3,643 | 3,680 | 3,623 | 4.69M |
| September 16, 2025 | 3,688 | 3,701 | 3,701 | 3,728 | 3,673 | 4.69M |
| September 12, 2025 | 3,665 | 3,644 | 3,644 | 3,666 | 3,629 | 5.59M |
| September 11, 2025 | 3,640 | 3,631 | 3,631 | 3,644 | 3,594 | 5.59M |
| September 10, 2025 | 3,670 | 3,645 | 3,645 | 3,686 | 3,644 | 5.85M |
| September 09, 2025 | 3,731 | 3,663 | 3,663 | 3,732 | 3,663 | 7.66M |
| September 08, 2025 | 3,733 | 3,720 | 3,720 | 3,734 | 3,706 | 6.96M |
| September 05, 2025 | 3,722 | 3,715 | 3,715 | 3,737 | 3,694 | 8.52M |
| September 04, 2025 | 3,559 | 3,635 | 3,635 | 3,635 | 3,543 | 8.83M |
| September 03, 2025 | 3,560 | 3,580 | 3,580 | 3,608 | 3,550 | 11.13M |
| September 02, 2025 | 3,435 | 3,544 | 3,544 | 3,559 | 3,429 | 7.28M |
| September 01, 2025 | 3,414 | 3,407 | 3,407 | 3,431 | 3,377 | 3.61M |
| August 29, 2025 | 3,405 | 3,426 | 3,426 | 3,442 | 3,392 | 5.98M |
| August 28, 2025 | 3,332 | 3,376 | 3,376 | 3,394 | 3,306 | 9.41M |
| August 27, 2025 | 3,358 | 3,335 | 3,335 | 3,361 | 3,322 | 4.55M |
| August 26, 2025 | 3,407 | 3,355 | 3,355 | 3,407 | 3,329 | 6M |
| August 25, 2025 | 3,361 | 3,403 | 3,403 | 3,414 | 3,361 | 4.63M |
| August 22, 2025 | 3,322 | 3,350 | 3,350 | 3,357 | 3,316 | 3.56M |
| August 21, 2025 | 3,301 | 3,322 | 3,322 | 3,332 | 3,283 | 3.51M |
| August 20, 2025 | 3,311 | 3,309 | 3,309 | 3,327 | 3,286 | 3.59M |
| August 19, 2025 | 3,291 | 3,305 | 3,305 | 3,323 | 3,280 | 3.63M |
| August 18, 2025 | 3,282 | 3,288 | 3,288 | 3,307 | 3,274 | 3.39M |
| August 15, 2025 | 3,250 | 3,272 | 3,272 | 3,278 | 3,233 | 4.16M |
| August 14, 2025 | 3,275 | 3,215 | 3,215 | 3,276 | 3,204 | 4.99M |
| August 13, 2025 | 3,319 | 3,276 | 3,276 | 3,326 | 3,272 | 5.31M |
| August 12, 2025 | 3,287 | 3,306 | 3,306 | 3,324 | 3,262 | 7.43M |
| August 08, 2025 | 3,180 | 3,232 | 3,232 | 3,259 | 3,170 | 7.14M |
| August 07, 2025 | 3,126 | 3,162 | 3,162 | 3,174 | 3,112 | 5.03M |
| August 06, 2025 | 3,110 | 3,146 | 3,146 | 3,163 | 3,092 | 6.28M |
| August 05, 2025 | 3,107 | 3,120 | 3,120 | 3,132 | 3,075 | 4.13M |
| August 04, 2025 | 3,055 | 3,107 | 3,107 | 3,129 | 3,023 | 7.16M |
| August 01, 2025 | 3,110 | 3,107 | 3,107 | 3,132 | 3,067 | 8.03M |
| July 31, 2025 | 3,083 | 3,100 | 3,100 | 3,113 | 3,071 | 7.41M |
| July 30, 2025 | 3,047 | 3,060 | 3,060 | 3,060 | 3,028 | 5.34M |
| July 29, 2025 | 3,070 | 3,038 | 3,038 | 3,073 | 3,024 | 6.94M |
| July 28, 2025 | 3,130 | 3,095 | 3,095 | 3,133 | 3,092 | 5.25M |
| July 25, 2025 | 3,160 | 3,147 | 3,147 | 3,164 | 3,133 | 4.68M |
| July 24, 2025 | 3,181 | 3,198 | 3,198 | 3,207 | 3,164 | 5.76M |
| July 23, 2025 | 3,098 | 3,142 | 3,142 | 3,170 | 3,077 | 11.48M |
| July 22, 2025 | 2,984.5 | 3,030 | 3,030 | 3,032 | 2,969.5 | 5.07M |
| July 18, 2025 | 2,998 | 2,984.5 | 2,984.5 | 3,005 | 2,968 | 3.56M |
| July 17, 2025 | 2,967.5 | 2,983 | 2,983 | 2,993 | 2,953 | 3.5M |
| July 16, 2025 | 2,990 | 2,985 | 2,985 | 2,994.5 | 2,949 | 3.57M |
| July 15, 2025 | 3,030 | 2,983 | 2,983 | 3,041 | 2,977 | 5.46M |
| July 14, 2025 | 3,059 | 3,048 | 3,048 | 3,073 | 3,033 | 3.94M |
| July 11, 2025 | 3,046 | 3,046 | 3,046 | 3,083 | 3,022 | 5M |
| July 10, 2025 | 3,054 | 3,018 | 3,018 | 3,055 | 2,977.5 | 7.19M |
| July 09, 2025 | 3,045 | 3,064 | 3,064 | 3,071 | 3,019 | 7.17M |
| July 08, 2025 | 3,007 | 3,026 | 3,026 | 3,030 | 2,974 | 6.6M |
| July 07, 2025 | 3,000 | 2,996 | 2,996 | 3,014 | 2,982.5 | 3.56M |
| July 04, 2025 | 3,035 | 2,997.5 | 2,997.5 | 3,042 | 2,968.5 | 4.76M |
| July 03, 2025 | 2,947 | 3,015 | 3,015 | 3,050 | 2,945.5 | 8.06M |
| July 02, 2025 | 2,930 | 2,957 | 2,957 | 2,967.5 | 2,917 | 5.64M |
| July 01, 2025 | 2,921 | 2,925 | 2,925 | 2,936 | 2,909 | 4.21M |