3,918.00
-88(-2.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3,985 | 3,918 | 3,918 | 3,992 | 3,907 | 576,400 |
| September 26, 2025 | 3,958 | 4,006 | 4,006 | 4,006 | 3,924 | 701,500 |
| September 25, 2025 | 3,930 | 3,940 | 3,940 | 3,972 | 3,920 | 773,700 |
| September 24, 2025 | 3,877 | 3,896 | 3,896 | 3,896 | 3,831 | 810,700 |
| September 22, 2025 | 3,875 | 3,869 | 3,869 | 3,889 | 3,855 | 636,300 |
| September 19, 2025 | 3,959 | 3,875 | 3,875 | 3,977 | 3,870 | 2.23M |
| September 18, 2025 | 3,938 | 3,944 | 3,944 | 3,959 | 3,914 | 400,400 |
| September 17, 2025 | 3,920 | 3,931 | 3,931 | 3,943 | 3,864 | 487,800 |
| September 16, 2025 | 3,968 | 3,946 | 3,946 | 3,969 | 3,915 | 826,000 |
| September 12, 2025 | 3,944 | 3,913 | 3,913 | 3,944 | 3,904 | 850,700 |
| September 11, 2025 | 3,931 | 3,924 | 3,924 | 3,945 | 3,891 | 579,700 |
| September 10, 2025 | 3,895 | 3,912 | 3,912 | 3,914 | 3,867 | 714,400 |
| September 09, 2025 | 3,897 | 3,895 | 3,895 | 3,933 | 3,875 | 651,700 |
| September 08, 2025 | 3,840 | 3,881 | 3,881 | 3,899 | 3,831 | 815,300 |
| September 05, 2025 | 3,833 | 3,840 | 3,840 | 3,844 | 3,800 | 686,700 |
| September 04, 2025 | 3,751 | 3,796 | 3,796 | 3,797 | 3,742 | 509,000 |
| September 03, 2025 | 3,808 | 3,758 | 3,758 | 3,831 | 3,735 | 819,200 |
| September 02, 2025 | 3,805 | 3,847 | 3,847 | 3,857 | 3,782 | 711,500 |
| September 01, 2025 | 3,752 | 3,783 | 3,783 | 3,812 | 3,747 | 645,800 |
| August 29, 2025 | 3,795 | 3,778 | 3,778 | 3,797 | 3,761 | 608,500 |
| August 28, 2025 | 3,781 | 3,823 | 3,823 | 3,832 | 3,780 | 627,800 |
| August 27, 2025 | 3,741 | 3,798 | 3,798 | 3,808 | 3,738 | 704,800 |
| August 26, 2025 | 3,785 | 3,741 | 3,741 | 3,790 | 3,723 | 645,800 |
| August 25, 2025 | 3,852 | 3,775 | 3,775 | 3,868 | 3,774 | 761,300 |
| August 22, 2025 | 3,823 | 3,836 | 3,836 | 3,850 | 3,795 | 902,200 |
| August 21, 2025 | 3,829 | 3,825 | 3,825 | 3,845 | 3,810 | 754,600 |
| August 20, 2025 | 3,869 | 3,842 | 3,842 | 3,912 | 3,839 | 1.13M |
| August 19, 2025 | 3,745 | 3,869 | 3,869 | 3,884 | 3,733 | 1.77M |
| August 18, 2025 | 3,723 | 3,723 | 3,723 | 3,723 | 3,662 | 1.84M |
| August 15, 2025 | 3,700 | 3,731 | 3,731 | 3,797 | 3,625 | 4.13M |
| August 14, 2025 | 4,170 | 4,120 | 4,120 | 4,171 | 4,115 | 755,600 |
| August 13, 2025 | 4,229 | 4,206 | 4,206 | 4,269 | 4,191 | 982,300 |
| August 12, 2025 | 4,169 | 4,169 | 4,169 | 4,212 | 4,148 | 736,800 |
| August 08, 2025 | 4,044 | 4,122 | 4,122 | 4,122 | 4,033 | 895,300 |
| August 07, 2025 | 3,961 | 4,008 | 4,008 | 4,034 | 3,960 | 637,700 |
| August 06, 2025 | 3,920 | 3,953 | 3,953 | 3,983 | 3,903 | 697,200 |
| August 05, 2025 | 3,857 | 3,933 | 3,933 | 3,952 | 3,852 | 803,200 |
| August 04, 2025 | 3,913 | 3,844 | 3,844 | 3,950 | 3,752 | 1.66M |
| August 01, 2025 | 4,054 | 4,115 | 4,115 | 4,136 | 4,030 | 667,300 |
| July 31, 2025 | 3,976 | 4,016 | 4,016 | 4,034 | 3,962 | 553,000 |
| July 30, 2025 | 3,908 | 3,952 | 3,952 | 3,958 | 3,901 | 472,000 |
| July 29, 2025 | 3,942 | 3,911 | 3,911 | 3,951 | 3,909 | 481,700 |
| July 28, 2025 | 4,010 | 3,973 | 3,973 | 4,026 | 3,942 | 450,100 |
| July 25, 2025 | 4,007 | 4,008 | 4,008 | 4,011 | 3,969 | 589,400 |
| July 24, 2025 | 4,018 | 4,000 | 4,000 | 4,043 | 3,976 | 730,400 |
| July 23, 2025 | 4,002 | 4,001 | 4,001 | 4,006 | 3,931 | 616,600 |
| July 22, 2025 | 3,916 | 3,912 | 3,912 | 3,950 | 3,904 | 434,400 |
| July 18, 2025 | 4,011 | 3,947 | 3,947 | 4,013 | 3,937 | 362,600 |
| July 17, 2025 | 3,913 | 3,941 | 3,941 | 3,952 | 3,910 | 299,200 |
| July 16, 2025 | 3,919 | 3,913 | 3,913 | 3,932 | 3,892 | 492,000 |
| July 15, 2025 | 3,952 | 3,941 | 3,941 | 3,975 | 3,928 | 429,000 |
| July 14, 2025 | 3,956 | 3,951 | 3,951 | 3,982 | 3,904 | 482,000 |
| July 11, 2025 | 4,038 | 3,985 | 3,985 | 4,040 | 3,981 | 497,500 |
| July 10, 2025 | 3,976 | 3,968 | 3,968 | 3,989 | 3,951 | 414,100 |
| July 09, 2025 | 3,974 | 3,980 | 3,980 | 4,028 | 3,965 | 439,100 |
| July 08, 2025 | 3,980 | 3,955 | 3,955 | 3,987 | 3,945 | 615,500 |
| July 07, 2025 | 3,997 | 4,004 | 4,004 | 4,032 | 3,976 | 463,600 |
| July 04, 2025 | 3,964 | 3,956 | 3,956 | 3,965 | 3,928 | 459,700 |
| July 03, 2025 | 3,981 | 3,928 | 3,928 | 3,984 | 3,890 | 1.23M |
| July 02, 2025 | 3,958 | 4,014 | 4,014 | 4,040 | 3,955 | 963,600 |