3,886.00
+146(+3.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,750 | 3,886 | 3,886 | 3,886 | 3,743 | 1.06M |
| September 25, 2025 | 3,703 | 3,740 | 3,740 | 3,753 | 3,690 | 612,700 |
| September 24, 2025 | 3,773 | 3,720 | 3,720 | 3,785 | 3,713 | 378,900 |
| September 22, 2025 | 3,733 | 3,766 | 3,766 | 3,785 | 3,726 | 364,800 |
| September 19, 2025 | 3,736 | 3,733 | 3,733 | 3,786 | 3,703 | 619,200 |
| September 18, 2025 | 3,767 | 3,742 | 3,742 | 3,785 | 3,707 | 292,900 |
| September 17, 2025 | 3,752 | 3,740 | 3,740 | 3,765 | 3,705 | 292,900 |
| September 16, 2025 | 3,847 | 3,789 | 3,789 | 3,857 | 3,780 | 329,500 |
| September 12, 2025 | 3,862 | 3,867 | 3,867 | 3,887 | 3,848 | 536,200 |
| September 11, 2025 | 3,850 | 3,823 | 3,823 | 3,897 | 3,795 | 536,200 |
| September 10, 2025 | 3,726 | 3,800 | 3,800 | 3,806 | 3,726 | 252,800 |
| September 09, 2025 | 3,770 | 3,727 | 3,727 | 3,800 | 3,696 | 276,600 |
| September 08, 2025 | 3,730 | 3,752 | 3,752 | 3,752 | 3,668 | 438,600 |
| September 05, 2025 | 3,768 | 3,730 | 3,730 | 3,778 | 3,706 | 322,300 |
| September 04, 2025 | 3,625 | 3,714 | 3,714 | 3,721 | 3,607 | 427,800 |
| September 03, 2025 | 3,823 | 3,623 | 3,623 | 3,835 | 3,543 | 1.1M |
| September 02, 2025 | 3,770 | 3,815 | 3,815 | 3,835 | 3,736 | 488,300 |
| September 01, 2025 | 3,740 | 3,750 | 3,750 | 3,795 | 3,694 | 344,900 |
| August 29, 2025 | 3,701 | 3,748 | 3,748 | 3,748 | 3,684 | 587,600 |
| August 28, 2025 | 3,602 | 3,742 | 3,742 | 3,742 | 3,600 | 390,300 |
| August 27, 2025 | 3,627 | 3,620 | 3,620 | 3,648 | 3,600 | 328,200 |
| August 26, 2025 | 3,639 | 3,592 | 3,592 | 3,645 | 3,544 | 523,900 |
| August 25, 2025 | 3,643 | 3,643 | 3,643 | 3,670 | 3,590 | 294,200 |
| August 22, 2025 | 3,503 | 3,605 | 3,605 | 3,608 | 3,502 | 511,400 |
| August 21, 2025 | 3,450 | 3,467 | 3,467 | 3,468 | 3,423 | 231,600 |
| August 20, 2025 | 3,459 | 3,451 | 3,451 | 3,500 | 3,441 | 360,500 |
| August 19, 2025 | 3,516 | 3,452 | 3,452 | 3,538 | 3,434 | 422,900 |
| August 18, 2025 | 3,554 | 3,532 | 3,532 | 3,562 | 3,505 | 321,100 |
| August 15, 2025 | 3,460 | 3,553 | 3,553 | 3,580 | 3,458 | 411,000 |
| August 14, 2025 | 3,400 | 3,443 | 3,443 | 3,445 | 3,364 | 309,600 |
| August 13, 2025 | 3,400 | 3,412 | 3,412 | 3,460 | 3,378 | 323,500 |
| August 12, 2025 | 3,452 | 3,400 | 3,400 | 3,452 | 3,370 | 499,300 |
| August 08, 2025 | 3,427 | 3,408 | 3,408 | 3,449 | 3,367 | 350,400 |
| August 07, 2025 | 3,343 | 3,427 | 3,427 | 3,427 | 3,339 | 345,700 |
| August 06, 2025 | 3,340 | 3,341 | 3,341 | 3,353 | 3,310 | 282,500 |
| August 05, 2025 | 3,281 | 3,325 | 3,325 | 3,374 | 3,239 | 505,100 |
| August 04, 2025 | 3,135 | 3,226 | 3,226 | 3,226 | 3,132 | 464,300 |
| August 01, 2025 | 3,230 | 3,275 | 3,275 | 3,275 | 3,190 | 454,700 |
| July 31, 2025 | 3,176 | 3,220 | 3,220 | 3,229 | 3,144 | 565,800 |
| July 30, 2025 | 3,189 | 3,176 | 3,176 | 3,219 | 3,155 | 539,700 |
| July 29, 2025 | 3,181 | 3,229 | 3,229 | 3,282 | 3,165 | 826,100 |
| July 28, 2025 | 3,339 | 3,135 | 3,135 | 3,362 | 3,135 | 1.09M |
| July 25, 2025 | 3,324 | 3,381 | 3,381 | 3,468 | 3,290 | 715,600 |
| July 24, 2025 | 3,238 | 3,338 | 3,338 | 3,355 | 3,227 | 712,100 |
| July 23, 2025 | 3,168 | 3,203 | 3,203 | 3,230 | 3,110 | 979,400 |
| July 22, 2025 | 3,110 | 3,114 | 3,114 | 3,147 | 3,099 | 642,900 |
| July 18, 2025 | 3,150 | 3,119 | 3,119 | 3,176 | 3,089 | 558,300 |
| July 17, 2025 | 3,130 | 3,121 | 3,121 | 3,171 | 3,100 | 808,700 |
| July 16, 2025 | 2,980 | 2,972.5 | 2,972.5 | 3,000 | 2,954 | 342,000 |
| July 15, 2025 | 3,000 | 2,994.5 | 2,994.5 | 3,042 | 2,984 | 441,800 |
| July 14, 2025 | 2,925.5 | 2,974 | 2,974 | 2,979 | 2,920 | 331,600 |
| July 11, 2025 | 2,900 | 2,924 | 2,924 | 2,988.5 | 2,900 | 517,700 |
| July 10, 2025 | 2,849.5 | 2,895 | 2,895 | 2,898 | 2,849.5 | 434,900 |
| July 09, 2025 | 2,816 | 2,845.5 | 2,845.5 | 2,856.5 | 2,784.5 | 368,700 |
| July 08, 2025 | 2,788.5 | 2,807.5 | 2,807.5 | 2,809 | 2,764 | 346,200 |
| July 07, 2025 | 2,790 | 2,809.5 | 2,809.5 | 2,809.5 | 2,768.5 | 272,100 |
| July 04, 2025 | 2,774 | 2,809 | 2,809 | 2,819 | 2,774 | 412,100 |
| July 03, 2025 | 2,744.5 | 2,762.5 | 2,762.5 | 2,764.5 | 2,717 | 362,900 |
| July 02, 2025 | 2,755.5 | 2,770.5 | 2,770.5 | 2,784 | 2,727 | 419,500 |
| July 01, 2025 | 2,711.5 | 2,768 | 2,768 | 2,770 | 2,676.5 | 485,000 |