3,613.00
+50(+1.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,579 | 3,613 | 3,613 | 3,637 | 3,561 | 11.39M |
| September 25, 2025 | 3,563 | 3,563 | 3,563 | 3,583 | 3,549 | 7.52M |
| September 24, 2025 | 3,600 | 3,534 | 3,534 | 3,609 | 3,531 | 11.09M |
| September 22, 2025 | 3,579 | 3,600 | 3,600 | 3,626 | 3,578 | 8.85M |
| September 19, 2025 | 3,565 | 3,571 | 3,571 | 3,634 | 3,563 | 24.6M |
| September 18, 2025 | 3,467 | 3,505 | 3,505 | 3,523 | 3,444 | 10.3M |
| September 17, 2025 | 3,470 | 3,460 | 3,460 | 3,474 | 3,425 | 10.3M |
| September 16, 2025 | 3,445 | 3,472 | 3,472 | 3,490 | 3,440 | 7.7M |
| September 12, 2025 | 3,474 | 3,441 | 3,441 | 3,480 | 3,439 | 8.04M |
| September 11, 2025 | 3,452 | 3,441 | 3,441 | 3,465 | 3,425 | 7M |
| September 10, 2025 | 3,437 | 3,453 | 3,453 | 3,464 | 3,430 | 7.47M |
| September 09, 2025 | 3,497 | 3,462 | 3,462 | 3,498 | 3,457 | 8.8M |
| September 08, 2025 | 3,466 | 3,497 | 3,497 | 3,498 | 3,441 | 8.01M |
| September 05, 2025 | 3,431 | 3,445 | 3,445 | 3,459 | 3,415 | 9.21M |
| September 04, 2025 | 3,357 | 3,385 | 3,385 | 3,397 | 3,342 | 7.59M |
| September 03, 2025 | 3,460 | 3,359 | 3,359 | 3,487 | 3,359 | 14.33M |
| September 02, 2025 | 3,368 | 3,453 | 3,453 | 3,455 | 3,368 | 12.36M |
| September 01, 2025 | 3,354 | 3,353 | 3,353 | 3,380 | 3,329 | 7.78M |
| August 29, 2025 | 3,325 | 3,354 | 3,354 | 3,360 | 3,320 | 11.19M |
| August 28, 2025 | 3,224 | 3,311 | 3,311 | 3,345 | 3,203 | 15.72M |
| August 27, 2025 | 3,255 | 3,251 | 3,251 | 3,278 | 3,238 | 9.28M |
| August 26, 2025 | 3,290 | 3,263 | 3,263 | 3,300 | 3,233 | 21.69M |
| August 25, 2025 | 3,260 | 3,290 | 3,290 | 3,309 | 3,255 | 7.06M |
| August 22, 2025 | 3,225 | 3,233 | 3,233 | 3,253 | 3,220 | 6.29M |
| August 21, 2025 | 3,201 | 3,215 | 3,215 | 3,223 | 3,183 | 6.01M |
| August 20, 2025 | 3,205 | 3,200 | 3,200 | 3,228 | 3,192 | 6.3M |
| August 19, 2025 | 3,223 | 3,205 | 3,205 | 3,230 | 3,190 | 6.94M |
| August 18, 2025 | 3,183 | 3,203 | 3,203 | 3,222 | 3,176 | 8.24M |
| August 15, 2025 | 3,144 | 3,167 | 3,167 | 3,167 | 3,130 | 9.2M |
| August 14, 2025 | 3,153 | 3,110 | 3,110 | 3,160 | 3,098 | 8.63M |
| August 13, 2025 | 3,200 | 3,179 | 3,179 | 3,211 | 3,168 | 8.79M |
| August 12, 2025 | 3,140 | 3,173 | 3,173 | 3,196 | 3,139 | 11.34M |
| August 08, 2025 | 3,095 | 3,126 | 3,126 | 3,133 | 3,088 | 11.48M |
| August 07, 2025 | 3,075 | 3,082 | 3,082 | 3,107 | 3,063 | 9.34M |
| August 06, 2025 | 3,007 | 3,095 | 3,095 | 3,098 | 3,006 | 11.21M |
| August 05, 2025 | 2,986 | 3,002 | 3,002 | 3,015 | 2,965 | 8.16M |
| August 04, 2025 | 2,981 | 2,986.5 | 2,986.5 | 3,079 | 2,968.5 | 18.17M |
| August 01, 2025 | 3,000 | 3,028 | 3,028 | 3,036 | 2,999 | 9.17M |
| July 31, 2025 | 2,973 | 2,988 | 2,988 | 2,992.5 | 2,962.5 | 9.62M |
| July 30, 2025 | 2,955.5 | 2,966 | 2,966 | 2,973 | 2,950.5 | 7.24M |
| July 29, 2025 | 2,968 | 2,944 | 2,944 | 2,970 | 2,928 | 8M |
| July 28, 2025 | 3,035 | 2,994.5 | 2,994.5 | 3,036 | 2,994.5 | 8.22M |
| July 25, 2025 | 3,039 | 3,035 | 3,035 | 3,045 | 3,022 | 7.27M |
| July 24, 2025 | 3,034 | 3,056 | 3,056 | 3,072 | 3,029 | 10.8M |
| July 23, 2025 | 2,951 | 3,018 | 3,018 | 3,042 | 2,950.5 | 22.27M |
| July 22, 2025 | 2,885.5 | 2,914 | 2,914 | 2,915 | 2,868 | 8.9M |
| July 18, 2025 | 2,898.5 | 2,876 | 2,876 | 2,900 | 2,870 | 7.1M |
| July 17, 2025 | 2,851 | 2,886 | 2,886 | 2,888.5 | 2,849 | 7.56M |
| July 16, 2025 | 2,862 | 2,860 | 2,860 | 2,871.5 | 2,837 | 7.36M |
| July 15, 2025 | 2,898.5 | 2,862.5 | 2,862.5 | 2,900.5 | 2,860.5 | 7.14M |
| July 14, 2025 | 2,910.5 | 2,907 | 2,907 | 2,931 | 2,895 | 6.97M |
| July 11, 2025 | 2,889.5 | 2,895 | 2,895 | 2,923 | 2,875 | 7.81M |
| July 10, 2025 | 2,874.5 | 2,873 | 2,873 | 2,879.5 | 2,850 | 10.31M |
| July 09, 2025 | 2,895 | 2,873.5 | 2,873.5 | 2,900 | 2,869 | 8.9M |
| July 08, 2025 | 2,911.5 | 2,893 | 2,893 | 2,938 | 2,865 | 11.67M |
| July 07, 2025 | 2,919 | 2,903.5 | 2,903.5 | 2,933.5 | 2,897 | 6M |
| July 04, 2025 | 2,946 | 2,919.5 | 2,919.5 | 2,955 | 2,896 | 7.93M |
| July 03, 2025 | 2,897.5 | 2,946.5 | 2,946.5 | 2,983.5 | 2,892 | 12.54M |
| July 02, 2025 | 2,875 | 2,908 | 2,908 | 2,917 | 2,873 | 10.44M |
| July 01, 2025 | 2,865 | 2,887 | 2,887 | 2,891.5 | 2,862 | 8.14M |