3,273.00
-63(-1.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3,340 | 3,273 | 3,273 | 3,348 | 3,273 | 128,400 |
| September 26, 2025 | 3,299 | 3,336 | 3,336 | 3,336 | 3,287 | 174,500 |
| September 25, 2025 | 3,305 | 3,300 | 3,300 | 3,316 | 3,287 | 114,800 |
| September 24, 2025 | 3,265 | 3,299 | 3,299 | 3,299 | 3,249 | 133,600 |
| September 22, 2025 | 3,245 | 3,262 | 3,262 | 3,269 | 3,235 | 220,300 |
| September 19, 2025 | 3,282 | 3,246 | 3,246 | 3,323 | 3,225 | 284,700 |
| September 18, 2025 | 3,299 | 3,289 | 3,289 | 3,302 | 3,263 | 170,700 |
| September 17, 2025 | 3,278 | 3,289 | 3,289 | 3,297 | 3,256 | 170,700 |
| September 16, 2025 | 3,237 | 3,295 | 3,295 | 3,322 | 3,222 | 203,600 |
| September 12, 2025 | 3,260 | 3,240 | 3,240 | 3,260 | 3,209 | 181,500 |
| September 11, 2025 | 3,250 | 3,237 | 3,237 | 3,263 | 3,219 | 143,700 |
| September 10, 2025 | 3,238 | 3,255 | 3,255 | 3,266 | 3,205 | 159,900 |
| September 09, 2025 | 3,242 | 3,230 | 3,230 | 3,254 | 3,214 | 105,300 |
| September 08, 2025 | 3,230 | 3,242 | 3,242 | 3,263 | 3,212 | 164,600 |
| September 05, 2025 | 3,266 | 3,246 | 3,246 | 3,266 | 3,220 | 171,800 |
| September 04, 2025 | 3,274 | 3,253 | 3,253 | 3,276 | 3,237 | 170,900 |
| September 03, 2025 | 3,201 | 3,262 | 3,262 | 3,271 | 3,201 | 190,000 |
| September 02, 2025 | 3,236 | 3,201 | 3,201 | 3,248 | 3,183 | 155,000 |
| September 01, 2025 | 3,264 | 3,231 | 3,231 | 3,270 | 3,220 | 182,800 |
| August 29, 2025 | 3,396 | 3,243 | 3,243 | 3,406 | 3,243 | 234,800 |
| August 28, 2025 | 3,373 | 3,370 | 3,370 | 3,435 | 3,341 | 614,100 |
| August 27, 2025 | 3,351 | 3,428 | 3,383 | 3,433 | 3,350 | 962,400 |
| August 26, 2025 | 3,391 | 3,369 | 3,324.77 | 3,394 | 3,336 | 729,000 |
| August 25, 2025 | 3,437 | 3,386 | 3,341.55 | 3,447 | 3,386 | 715,600 |
| August 22, 2025 | 3,400 | 3,435 | 3,389.91 | 3,460 | 3,377 | 515,000 |
| August 21, 2025 | 3,382 | 3,410 | 3,365.24 | 3,416 | 3,343 | 561,500 |
| August 20, 2025 | 3,276 | 3,376 | 3,331.68 | 3,390 | 3,276 | 286,500 |
| August 19, 2025 | 3,250 | 3,279 | 3,279 | 3,292 | 3,247 | 309,100 |
| August 18, 2025 | 3,277 | 3,276 | 3,276 | 3,315 | 3,265 | 211,300 |
| August 15, 2025 | 3,291 | 3,282 | 3,282 | 3,309 | 3,257 | 188,100 |
| August 14, 2025 | 3,303 | 3,308 | 3,308 | 3,332 | 3,297 | 182,800 |
| August 13, 2025 | 3,372 | 3,326 | 3,326 | 3,372 | 3,326 | 179,800 |
| August 12, 2025 | 3,355 | 3,369 | 3,369 | 3,375 | 3,309 | 193,300 |
| August 08, 2025 | 3,316 | 3,355 | 3,355 | 3,363 | 3,309 | 104,200 |
| August 07, 2025 | 3,300 | 3,321 | 3,321 | 3,327 | 3,293 | 149,500 |
| August 06, 2025 | 3,252 | 3,299 | 3,299 | 3,299 | 3,244 | 110,500 |
| August 05, 2025 | 3,257 | 3,245 | 3,245 | 3,257 | 3,226 | 81,200 |
| August 04, 2025 | 3,246 | 3,249 | 3,249 | 3,281 | 3,223 | 119,900 |
| August 01, 2025 | 3,207 | 3,278 | 3,278 | 3,278 | 3,207 | 228,600 |
| July 31, 2025 | 3,162 | 3,192 | 3,192 | 3,192 | 3,150 | 191,600 |
| July 30, 2025 | 3,150 | 3,162 | 3,162 | 3,184 | 3,143 | 172,900 |
| July 29, 2025 | 3,130 | 3,159 | 3,159 | 3,167 | 3,111 | 198,200 |
| July 28, 2025 | 3,111 | 3,139 | 3,139 | 3,155 | 3,094 | 198,000 |
| July 25, 2025 | 3,145 | 3,115 | 3,115 | 3,172 | 3,115 | 167,000 |
| July 24, 2025 | 3,102 | 3,129 | 3,129 | 3,142 | 3,100 | 148,700 |
| July 23, 2025 | 3,085 | 3,102 | 3,102 | 3,113 | 3,074 | 210,900 |
| July 22, 2025 | 3,092 | 3,080 | 3,080 | 3,161 | 3,079 | 226,400 |
| July 18, 2025 | 3,044 | 3,092 | 3,092 | 3,103 | 3,033 | 272,700 |
| July 17, 2025 | 3,045 | 3,031 | 3,031 | 3,064 | 3,022 | 262,000 |
| July 16, 2025 | 3,081 | 3,033 | 3,033 | 3,084 | 3,031 | 250,000 |
| July 15, 2025 | 3,163 | 3,090 | 3,090 | 3,172 | 3,085 | 238,600 |
| July 14, 2025 | 3,115 | 3,160 | 3,160 | 3,186 | 3,104 | 310,600 |
| July 11, 2025 | 3,150 | 3,102 | 3,102 | 3,192 | 3,051 | 523,400 |
| July 10, 2025 | 3,396 | 3,201 | 3,201 | 3,396 | 3,201 | 339,400 |
| July 09, 2025 | 3,432 | 3,384 | 3,384 | 3,458 | 3,370 | 245,700 |
| July 08, 2025 | 3,400 | 3,453 | 3,453 | 3,468 | 3,387 | 215,900 |
| July 07, 2025 | 3,346 | 3,388 | 3,388 | 3,394 | 3,339 | 102,800 |
| July 04, 2025 | 3,333 | 3,346 | 3,346 | 3,350 | 3,325 | 86,300 |
| July 03, 2025 | 3,328 | 3,331 | 3,331 | 3,350 | 3,298 | 93,700 |
| July 02, 2025 | 3,320 | 3,357 | 3,357 | 3,371 | 3,320 | 84,400 |