3,430.00
+10(+0.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,420 | 3,430 | 3,430 | 3,440 | 3,405 | 10,700 |
| September 25, 2025 | 3,360 | 3,420 | 3,420 | 3,435 | 3,360 | 16,500 |
| September 24, 2025 | 3,320 | 3,355 | 3,355 | 3,365 | 3,295 | 20,000 |
| September 22, 2025 | 3,285 | 3,310 | 3,310 | 3,310 | 3,265 | 9,800 |
| September 19, 2025 | 3,250 | 3,280 | 3,280 | 3,280 | 3,235 | 10,600 |
| September 18, 2025 | 3,240 | 3,250 | 3,250 | 3,255 | 3,235 | 2,800 |
| September 17, 2025 | 3,240 | 3,240 | 3,240 | 3,250 | 3,230 | 5,700 |
| September 16, 2025 | 3,260 | 3,240 | 3,240 | 3,260 | 3,240 | 5,700 |
| September 12, 2025 | 3,250 | 3,260 | 3,260 | 3,285 | 3,250 | 5,200 |
| September 11, 2025 | 3,265 | 3,250 | 3,250 | 3,275 | 3,250 | 5,200 |
| September 10, 2025 | 3,270 | 3,265 | 3,265 | 3,285 | 3,260 | 4,200 |
| September 09, 2025 | 3,275 | 3,260 | 3,260 | 3,295 | 3,260 | 5,600 |
| September 08, 2025 | 3,270 | 3,275 | 3,275 | 3,280 | 3,260 | 3,800 |
| September 05, 2025 | 3,280 | 3,255 | 3,255 | 3,290 | 3,255 | 6,700 |
| September 04, 2025 | 3,290 | 3,290 | 3,290 | 3,290 | 3,265 | 5,100 |
| September 03, 2025 | 3,290 | 3,275 | 3,275 | 3,315 | 3,275 | 8,700 |
| September 02, 2025 | 3,315 | 3,290 | 3,290 | 3,315 | 3,290 | 4,800 |
| September 01, 2025 | 3,290 | 3,320 | 3,320 | 3,320 | 3,275 | 8,500 |
| August 29, 2025 | 3,265 | 3,290 | 3,290 | 3,290 | 3,260 | 4,700 |
| August 28, 2025 | 3,280 | 3,265 | 3,265 | 3,295 | 3,265 | 8,900 |
| August 27, 2025 | 3,285 | 3,295 | 3,295 | 3,300 | 3,285 | 9,700 |
| August 26, 2025 | 3,315 | 3,285 | 3,285 | 3,320 | 3,280 | 12,700 |
| August 25, 2025 | 3,295 | 3,315 | 3,315 | 3,315 | 3,280 | 12,000 |
| August 22, 2025 | 3,240 | 3,275 | 3,275 | 3,300 | 3,235 | 22,000 |
| August 21, 2025 | 3,240 | 3,230 | 3,230 | 3,250 | 3,230 | 5,600 |
| August 20, 2025 | 3,240 | 3,240 | 3,240 | 3,240 | 3,215 | 3,200 |
| August 19, 2025 | 3,215 | 3,240 | 3,240 | 3,240 | 3,205 | 6,900 |
| August 18, 2025 | 3,185 | 3,200 | 3,200 | 3,215 | 3,185 | 2,900 |
| August 15, 2025 | 3,185 | 3,185 | 3,185 | 3,195 | 3,180 | 6,400 |
| August 14, 2025 | 3,205 | 3,185 | 3,185 | 3,210 | 3,180 | 9,300 |
| August 13, 2025 | 3,215 | 3,210 | 3,210 | 3,215 | 3,205 | 9,000 |
| August 12, 2025 | 3,225 | 3,220 | 3,220 | 3,230 | 3,210 | 7,600 |
| August 08, 2025 | 3,240 | 3,230 | 3,230 | 3,240 | 3,220 | 3,800 |
| August 07, 2025 | 3,225 | 3,230 | 3,230 | 3,235 | 3,220 | 4,100 |
| August 06, 2025 | 3,230 | 3,225 | 3,225 | 3,235 | 3,220 | 3,100 |
| August 05, 2025 | 3,215 | 3,230 | 3,230 | 3,235 | 3,210 | 6,300 |
| August 04, 2025 | 3,195 | 3,210 | 3,210 | 3,215 | 3,190 | 3,800 |
| August 01, 2025 | 3,180 | 3,210 | 3,210 | 3,215 | 3,180 | 11,000 |
| July 31, 2025 | 3,185 | 3,180 | 3,180 | 3,195 | 3,180 | 4,000 |
| July 30, 2025 | 3,165 | 3,185 | 3,185 | 3,195 | 3,165 | 3,500 |
| July 29, 2025 | 3,175 | 3,175 | 3,175 | 3,175 | 3,165 | 1,900 |
| July 28, 2025 | 3,225 | 3,185 | 3,185 | 3,225 | 3,165 | 16,700 |
| July 25, 2025 | 3,185 | 3,195 | 3,195 | 3,200 | 3,175 | 14,900 |
| July 24, 2025 | 3,165 | 3,170 | 3,170 | 3,175 | 3,155 | 6,800 |
| July 23, 2025 | 3,160 | 3,150 | 3,150 | 3,160 | 3,135 | 8,200 |
| July 22, 2025 | 3,130 | 3,145 | 3,145 | 3,160 | 3,130 | 6,100 |
| July 18, 2025 | 3,130 | 3,125 | 3,125 | 3,150 | 3,125 | 5,100 |
| July 17, 2025 | 3,140 | 3,150 | 3,150 | 3,155 | 3,125 | 5,600 |
| July 16, 2025 | 3,130 | 3,145 | 3,145 | 3,145 | 3,120 | 6,900 |
| July 15, 2025 | 3,135 | 3,130 | 3,130 | 3,135 | 3,125 | 3,800 |
| July 14, 2025 | 3,180 | 3,140 | 3,140 | 3,180 | 3,110 | 19,000 |
| July 11, 2025 | 3,170 | 3,210 | 3,210 | 3,210 | 3,165 | 11,300 |
| July 10, 2025 | 3,185 | 3,170 | 3,170 | 3,185 | 3,150 | 5,500 |
| July 09, 2025 | 3,145 | 3,185 | 3,185 | 3,185 | 3,145 | 8,800 |
| July 08, 2025 | 3,140 | 3,150 | 3,150 | 3,165 | 3,140 | 2,800 |
| July 07, 2025 | 3,145 | 3,170 | 3,170 | 3,170 | 3,140 | 6,600 |
| July 04, 2025 | 3,155 | 3,150 | 3,150 | 3,170 | 3,150 | 3,300 |
| July 03, 2025 | 3,180 | 3,160 | 3,160 | 3,180 | 3,155 | 3,800 |
| July 02, 2025 | 3,185 | 3,180 | 3,180 | 3,200 | 3,180 | 7,000 |
| July 01, 2025 | 3,205 | 3,185 | 3,185 | 3,210 | 3,185 | 7,000 |