2,989.00
+24(+0.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,976 | 2,989 | 2,989 | 3,020 | 2,968 | 278,300 |
| September 25, 2025 | 2,940 | 2,965 | 2,965 | 2,977 | 2,931 | 190,900 |
| September 24, 2025 | 2,938 | 2,941 | 2,941 | 2,951 | 2,920 | 152,200 |
| September 22, 2025 | 2,950 | 2,941 | 2,941 | 2,974 | 2,940 | 152,600 |
| September 19, 2025 | 2,989 | 2,953 | 2,953 | 3,020 | 2,934 | 330,300 |
| September 18, 2025 | 2,993 | 2,956 | 2,956 | 2,993 | 2,946 | 115,400 |
| September 17, 2025 | 3,000 | 2,969 | 2,969 | 3,000 | 2,947 | 121,900 |
| September 16, 2025 | 3,035 | 3,015 | 3,015 | 3,035 | 3,005 | 62,600 |
| September 12, 2025 | 3,040 | 3,035 | 3,035 | 3,055 | 3,020 | 231,400 |
| September 11, 2025 | 3,040 | 3,035 | 3,035 | 3,045 | 3,010 | 97,100 |
| September 10, 2025 | 2,993 | 3,035 | 3,035 | 3,045 | 2,980 | 108,700 |
| September 09, 2025 | 2,994 | 2,980 | 2,980 | 3,025 | 2,956 | 144,900 |
| September 08, 2025 | 2,970 | 2,980 | 2,980 | 2,980 | 2,936 | 110,500 |
| September 05, 2025 | 2,948 | 2,943 | 2,943 | 2,962 | 2,928 | 123,500 |
| September 04, 2025 | 2,924 | 2,945 | 2,945 | 2,950 | 2,911 | 96,800 |
| September 03, 2025 | 2,995 | 2,912 | 2,912 | 3,005 | 2,893 | 203,500 |
| September 02, 2025 | 2,918 | 2,995 | 2,995 | 3,015 | 2,918 | 174,800 |
| September 01, 2025 | 2,900 | 2,907 | 2,907 | 2,946 | 2,890 | 89,300 |
| August 29, 2025 | 2,891 | 2,907 | 2,907 | 2,916 | 2,891 | 88,600 |
| August 28, 2025 | 2,870 | 2,930 | 2,930 | 2,930 | 2,860 | 98,100 |
| August 27, 2025 | 2,890 | 2,879 | 2,879 | 2,902 | 2,875 | 88,900 |
| August 26, 2025 | 2,931 | 2,896 | 2,896 | 2,943 | 2,888 | 112,300 |
| August 25, 2025 | 2,948 | 2,937 | 2,937 | 2,962 | 2,910 | 134,200 |
| August 22, 2025 | 2,908 | 2,934 | 2,934 | 2,941 | 2,900 | 132,400 |
| August 21, 2025 | 2,907 | 2,897 | 2,897 | 2,923 | 2,885 | 114,300 |
| August 20, 2025 | 2,851 | 2,898 | 2,898 | 2,904 | 2,829 | 114,400 |
| August 19, 2025 | 2,902 | 2,857 | 2,857 | 2,913 | 2,856 | 120,300 |
| August 18, 2025 | 2,928 | 2,902 | 2,902 | 2,934 | 2,898 | 115,200 |
| August 15, 2025 | 2,879 | 2,928 | 2,928 | 2,929 | 2,856 | 161,700 |
| August 14, 2025 | 2,840 | 2,845 | 2,845 | 2,854 | 2,799 | 124,200 |
| August 13, 2025 | 2,820 | 2,850 | 2,850 | 2,868 | 2,803 | 156,000 |
| August 12, 2025 | 2,854 | 2,807 | 2,807 | 2,854 | 2,800 | 190,800 |
| August 08, 2025 | 2,795 | 2,814 | 2,814 | 2,827 | 2,776 | 178,700 |
| August 07, 2025 | 2,748 | 2,794 | 2,794 | 2,802 | 2,745 | 131,700 |
| August 06, 2025 | 2,729 | 2,747 | 2,747 | 2,765 | 2,721 | 149,900 |
| August 05, 2025 | 2,698 | 2,712 | 2,712 | 2,749 | 2,675 | 218,600 |
| August 04, 2025 | 2,640 | 2,745 | 2,745 | 2,761 | 2,631 | 438,800 |
| August 01, 2025 | 2,739 | 2,758 | 2,758 | 2,768 | 2,703 | 167,500 |
| July 31, 2025 | 2,718 | 2,766 | 2,766 | 2,768 | 2,711 | 685,000 |
| July 30, 2025 | 2,712 | 2,697 | 2,697 | 2,729 | 2,688 | 106,400 |
| July 29, 2025 | 2,670 | 2,695 | 2,695 | 2,707 | 2,658 | 120,000 |
| July 28, 2025 | 2,755 | 2,662 | 2,662 | 2,757 | 2,662 | 151,000 |
| July 25, 2025 | 2,758 | 2,755 | 2,755 | 2,790 | 2,739 | 101,700 |
| July 24, 2025 | 2,700 | 2,772 | 2,772 | 2,785 | 2,695 | 190,400 |
| July 23, 2025 | 2,665 | 2,673 | 2,673 | 2,694 | 2,632 | 188,400 |
| July 22, 2025 | 2,644 | 2,630 | 2,630 | 2,664 | 2,625 | 75,500 |
| July 18, 2025 | 2,670 | 2,655 | 2,655 | 2,675 | 2,646 | 97,800 |
| July 17, 2025 | 2,629 | 2,651 | 2,651 | 2,668 | 2,629 | 67,900 |
| July 16, 2025 | 2,631 | 2,650 | 2,650 | 2,665 | 2,616 | 93,600 |
| July 15, 2025 | 2,662 | 2,635 | 2,635 | 2,681 | 2,629 | 93,600 |
| July 14, 2025 | 2,612 | 2,639 | 2,639 | 2,648 | 2,583 | 84,600 |
| July 11, 2025 | 2,599 | 2,612 | 2,612 | 2,648 | 2,580 | 99,800 |
| July 10, 2025 | 2,565 | 2,576 | 2,576 | 2,584 | 2,554 | 119,700 |
| July 09, 2025 | 2,543 | 2,572 | 2,572 | 2,593 | 2,534 | 106,700 |
| July 08, 2025 | 2,550 | 2,543 | 2,543 | 2,556 | 2,525 | 104,300 |
| July 07, 2025 | 2,573 | 2,549 | 2,549 | 2,587 | 2,549 | 91,800 |
| July 04, 2025 | 2,558 | 2,579 | 2,579 | 2,592 | 2,551 | 93,400 |
| July 03, 2025 | 2,566 | 2,548 | 2,548 | 2,572 | 2,530 | 105,300 |
| July 02, 2025 | 2,513 | 2,558 | 2,558 | 2,625 | 2,513 | 231,600 |
| July 01, 2025 | 2,500 | 2,517 | 2,517 | 2,517 | 2,466 | 129,600 |