3,590.00
+65(+1.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,540 | 3,590 | 3,590 | 3,600 | 3,530 | 250,800 |
| September 25, 2025 | 3,460 | 3,525 | 3,525 | 3,525 | 3,450 | 234,500 |
| September 24, 2025 | 3,465 | 3,445 | 3,445 | 3,465 | 3,445 | 191,500 |
| September 22, 2025 | 3,480 | 3,455 | 3,455 | 3,490 | 3,450 | 146,500 |
| September 19, 2025 | 3,490 | 3,490 | 3,490 | 3,510 | 3,485 | 388,500 |
| September 18, 2025 | 3,505 | 3,505 | 3,505 | 3,510 | 3,480 | 126,600 |
| September 17, 2025 | 3,540 | 3,500 | 3,500 | 3,545 | 3,490 | 149,100 |
| September 16, 2025 | 3,575 | 3,550 | 3,550 | 3,585 | 3,550 | 158,300 |
| September 12, 2025 | 3,565 | 3,575 | 3,575 | 3,590 | 3,565 | 122,600 |
| September 11, 2025 | 3,580 | 3,570 | 3,570 | 3,590 | 3,560 | 84,100 |
| September 10, 2025 | 3,565 | 3,570 | 3,570 | 3,595 | 3,565 | 61,100 |
| September 09, 2025 | 3,590 | 3,570 | 3,570 | 3,610 | 3,555 | 115,100 |
| September 08, 2025 | 3,565 | 3,555 | 3,555 | 3,565 | 3,535 | 75,500 |
| September 05, 2025 | 3,495 | 3,535 | 3,535 | 3,540 | 3,495 | 82,800 |
| September 04, 2025 | 3,495 | 3,495 | 3,495 | 3,505 | 3,475 | 69,100 |
| September 03, 2025 | 3,460 | 3,485 | 3,485 | 3,490 | 3,455 | 98,800 |
| September 02, 2025 | 3,440 | 3,465 | 3,465 | 3,480 | 3,440 | 72,400 |
| September 01, 2025 | 3,455 | 3,440 | 3,440 | 3,480 | 3,435 | 114,200 |
| August 29, 2025 | 3,460 | 3,460 | 3,460 | 3,480 | 3,450 | 76,200 |
| August 28, 2025 | 3,440 | 3,480 | 3,480 | 3,480 | 3,440 | 171,300 |
| August 27, 2025 | 3,420 | 3,440 | 3,440 | 3,455 | 3,410 | 110,800 |
| August 26, 2025 | 3,435 | 3,445 | 3,445 | 3,455 | 3,425 | 88,600 |
| August 25, 2025 | 3,435 | 3,440 | 3,440 | 3,455 | 3,430 | 95,600 |
| August 22, 2025 | 3,435 | 3,435 | 3,435 | 3,445 | 3,420 | 72,600 |
| August 21, 2025 | 3,410 | 3,435 | 3,435 | 3,450 | 3,395 | 67,200 |
| August 20, 2025 | 3,420 | 3,410 | 3,410 | 3,440 | 3,400 | 104,400 |
| August 19, 2025 | 3,395 | 3,395 | 3,395 | 3,405 | 3,385 | 71,600 |
| August 18, 2025 | 3,370 | 3,405 | 3,405 | 3,425 | 3,370 | 88,500 |
| August 15, 2025 | 3,395 | 3,390 | 3,390 | 3,400 | 3,375 | 78,100 |
| August 14, 2025 | 3,410 | 3,390 | 3,390 | 3,415 | 3,390 | 83,600 |
| August 13, 2025 | 3,395 | 3,415 | 3,415 | 3,420 | 3,385 | 70,500 |
| August 12, 2025 | 3,390 | 3,395 | 3,395 | 3,425 | 3,390 | 134,800 |
| August 08, 2025 | 3,360 | 3,385 | 3,385 | 3,385 | 3,355 | 120,100 |
| August 07, 2025 | 3,370 | 3,365 | 3,365 | 3,420 | 3,340 | 128,400 |
| August 06, 2025 | 3,355 | 3,400 | 3,400 | 3,420 | 3,350 | 148,700 |
| August 05, 2025 | 3,330 | 3,345 | 3,345 | 3,345 | 3,325 | 69,800 |
| August 04, 2025 | 3,310 | 3,320 | 3,320 | 3,335 | 3,305 | 89,500 |
| August 01, 2025 | 3,300 | 3,355 | 3,355 | 3,355 | 3,285 | 100,300 |
| July 31, 2025 | 3,275 | 3,285 | 3,285 | 3,300 | 3,265 | 135,300 |
| July 30, 2025 | 3,245 | 3,275 | 3,275 | 3,275 | 3,240 | 73,300 |
| July 29, 2025 | 3,230 | 3,245 | 3,245 | 3,250 | 3,225 | 70,300 |
| July 28, 2025 | 3,245 | 3,240 | 3,240 | 3,260 | 3,230 | 78,600 |
| July 25, 2025 | 3,270 | 3,255 | 3,255 | 3,270 | 3,235 | 87,900 |
| July 24, 2025 | 3,255 | 3,265 | 3,265 | 3,290 | 3,250 | 113,400 |
| July 23, 2025 | 3,250 | 3,245 | 3,245 | 3,275 | 3,245 | 107,400 |
| July 22, 2025 | 3,270 | 3,240 | 3,240 | 3,290 | 3,230 | 75,100 |
| July 18, 2025 | 3,295 | 3,270 | 3,270 | 3,305 | 3,260 | 67,000 |
| July 17, 2025 | 3,300 | 3,285 | 3,285 | 3,300 | 3,280 | 57,300 |
| July 16, 2025 | 3,295 | 3,305 | 3,305 | 3,315 | 3,285 | 89,100 |
| July 15, 2025 | 3,335 | 3,295 | 3,295 | 3,335 | 3,295 | 99,700 |
| July 14, 2025 | 3,320 | 3,340 | 3,340 | 3,350 | 3,315 | 95,700 |
| July 11, 2025 | 3,300 | 3,315 | 3,315 | 3,330 | 3,285 | 93,700 |
| July 10, 2025 | 3,280 | 3,295 | 3,295 | 3,300 | 3,260 | 151,900 |
| July 09, 2025 | 3,260 | 3,280 | 3,280 | 3,300 | 3,260 | 87,700 |
| July 08, 2025 | 3,230 | 3,260 | 3,260 | 3,265 | 3,220 | 125,000 |
| July 07, 2025 | 3,255 | 3,225 | 3,225 | 3,265 | 3,220 | 107,000 |
| July 04, 2025 | 3,235 | 3,270 | 3,270 | 3,270 | 3,235 | 121,300 |
| July 03, 2025 | 3,195 | 3,225 | 3,225 | 3,230 | 3,195 | 114,500 |
| July 02, 2025 | 3,180 | 3,195 | 3,195 | 3,205 | 3,180 | 90,900 |
| July 01, 2025 | 3,210 | 3,200 | 3,200 | 3,220 | 3,195 | 90,600 |