3,180.00
+25(+0.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,160 | 3,180 | 3,180 | 3,190 | 3,155 | 230,400 |
| September 25, 2025 | 3,155 | 3,155 | 3,155 | 3,165 | 3,140 | 165,000 |
| September 24, 2025 | 3,140 | 3,135 | 3,135 | 3,145 | 3,130 | 167,100 |
| September 22, 2025 | 3,135 | 3,135 | 3,135 | 3,150 | 3,130 | 147,900 |
| September 19, 2025 | 3,150 | 3,135 | 3,135 | 3,160 | 3,135 | 185,500 |
| September 18, 2025 | 3,140 | 3,140 | 3,140 | 3,155 | 3,130 | 107,900 |
| September 17, 2025 | 3,150 | 3,135 | 3,135 | 3,150 | 3,120 | 135,500 |
| September 16, 2025 | 3,145 | 3,160 | 3,160 | 3,160 | 3,140 | 135,500 |
| September 12, 2025 | 3,140 | 3,140 | 3,140 | 3,165 | 3,140 | 169,700 |
| September 11, 2025 | 3,170 | 3,160 | 3,160 | 3,180 | 3,140 | 118,100 |
| September 10, 2025 | 3,160 | 3,175 | 3,175 | 3,175 | 3,140 | 99,900 |
| September 09, 2025 | 3,185 | 3,160 | 3,160 | 3,190 | 3,150 | 190,300 |
| September 08, 2025 | 3,180 | 3,175 | 3,175 | 3,185 | 3,165 | 93,400 |
| September 05, 2025 | 3,155 | 3,165 | 3,165 | 3,170 | 3,135 | 128,400 |
| September 04, 2025 | 3,150 | 3,140 | 3,140 | 3,150 | 3,125 | 231,400 |
| September 03, 2025 | 3,125 | 3,130 | 3,130 | 3,135 | 3,105 | 142,300 |
| September 02, 2025 | 3,110 | 3,120 | 3,120 | 3,120 | 3,100 | 86,800 |
| September 01, 2025 | 3,085 | 3,090 | 3,090 | 3,100 | 3,065 | 119,400 |
| August 29, 2025 | 3,060 | 3,080 | 3,080 | 3,080 | 3,055 | 100,900 |
| August 28, 2025 | 3,075 | 3,060 | 3,060 | 3,080 | 3,055 | 434,600 |
| August 27, 2025 | 3,055 | 3,070 | 3,070 | 3,080 | 3,050 | 112,000 |
| August 26, 2025 | 3,080 | 3,055 | 3,055 | 3,085 | 3,055 | 111,600 |
| August 25, 2025 | 3,080 | 3,075 | 3,075 | 3,085 | 3,060 | 120,000 |
| August 22, 2025 | 3,085 | 3,070 | 3,070 | 3,090 | 3,065 | 85,900 |
| August 21, 2025 | 3,075 | 3,080 | 3,080 | 3,080 | 3,060 | 81,800 |
| August 20, 2025 | 3,060 | 3,070 | 3,070 | 3,085 | 3,060 | 117,500 |
| August 19, 2025 | 3,050 | 3,060 | 3,060 | 3,065 | 3,045 | 89,700 |
| August 18, 2025 | 3,015 | 3,045 | 3,045 | 3,070 | 3,015 | 118,600 |
| August 15, 2025 | 3,035 | 3,015 | 3,015 | 3,040 | 3,015 | 117,600 |
| August 14, 2025 | 3,065 | 3,025 | 3,025 | 3,065 | 3,020 | 153,700 |
| August 13, 2025 | 3,070 | 3,070 | 3,070 | 3,085 | 3,055 | 107,600 |
| August 12, 2025 | 3,120 | 3,070 | 3,070 | 3,120 | 3,065 | 169,000 |
| August 08, 2025 | 3,135 | 3,115 | 3,115 | 3,220 | 3,080 | 266,800 |
| August 07, 2025 | 3,040 | 3,065 | 3,065 | 3,130 | 3,010 | 484,400 |
| August 06, 2025 | 3,055 | 3,055 | 3,055 | 3,080 | 3,045 | 189,500 |
| August 05, 2025 | 3,030 | 3,040 | 3,040 | 3,045 | 3,025 | 131,900 |
| August 04, 2025 | 3,000 | 3,030 | 3,030 | 3,045 | 3,000 | 100,400 |
| August 01, 2025 | 3,015 | 3,035 | 3,035 | 3,045 | 3,010 | 95,000 |
| July 31, 2025 | 3,010 | 3,010 | 3,010 | 3,035 | 3,010 | 119,200 |
| July 30, 2025 | 3,015 | 3,010 | 3,010 | 3,020 | 2,998 | 74,300 |
| July 29, 2025 | 3,015 | 3,015 | 3,015 | 3,015 | 2,990 | 94,800 |
| July 28, 2025 | 3,010 | 3,030 | 3,030 | 3,035 | 2,994 | 166,000 |
| July 25, 2025 | 2,984 | 2,995 | 2,995 | 3,005 | 2,972 | 159,400 |
| July 24, 2025 | 2,975 | 2,982 | 2,982 | 2,993 | 2,966 | 149,800 |
| July 23, 2025 | 2,925 | 2,966 | 2,966 | 2,973 | 2,917 | 210,900 |
| July 22, 2025 | 2,920 | 2,900 | 2,900 | 2,933 | 2,900 | 93,000 |
| July 18, 2025 | 2,945 | 2,921 | 2,921 | 2,945 | 2,921 | 96,500 |
| July 17, 2025 | 2,928 | 2,940 | 2,940 | 2,948 | 2,927 | 87,200 |
| July 16, 2025 | 2,951 | 2,928 | 2,928 | 2,956 | 2,925 | 99,400 |
| July 15, 2025 | 2,964 | 2,951 | 2,951 | 2,964 | 2,943 | 66,700 |
| July 14, 2025 | 2,970 | 2,964 | 2,964 | 2,975 | 2,962 | 80,000 |
| July 11, 2025 | 2,980 | 2,955 | 2,955 | 2,988 | 2,955 | 93,400 |
| July 10, 2025 | 2,992 | 2,975 | 2,975 | 2,993 | 2,960 | 103,600 |
| July 09, 2025 | 2,955 | 2,981 | 2,981 | 2,990 | 2,955 | 121,700 |
| July 08, 2025 | 2,947 | 2,961 | 2,961 | 2,962 | 2,945 | 82,200 |
| July 07, 2025 | 2,958 | 2,955 | 2,955 | 2,965 | 2,949 | 133,500 |
| July 04, 2025 | 2,948 | 2,958 | 2,958 | 2,958 | 2,939 | 88,500 |
| July 03, 2025 | 2,956 | 2,948 | 2,948 | 2,965 | 2,941 | 79,200 |
| July 02, 2025 | 2,916 | 2,950 | 2,950 | 2,964 | 2,913 | 92,400 |
| July 01, 2025 | 2,931 | 2,933 | 2,933 | 2,947 | 2,916 | 89,800 |