3,975.00
-20(-0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,970 | 3,975 | 3,975 | 3,995 | 3,875 | 67,000 |
| September 25, 2025 | 3,825 | 3,995 | 3,995 | 4,100 | 3,820 | 89,200 |
| September 24, 2025 | 3,850 | 3,790 | 3,790 | 3,920 | 3,785 | 30,200 |
| September 22, 2025 | 3,805 | 3,795 | 3,795 | 3,890 | 3,795 | 19,600 |
| September 19, 2025 | 3,755 | 3,805 | 3,805 | 3,830 | 3,740 | 22,000 |
| September 18, 2025 | 3,795 | 3,745 | 3,745 | 3,800 | 3,740 | 11,900 |
| September 17, 2025 | 3,800 | 3,775 | 3,775 | 3,835 | 3,735 | 15,200 |
| September 16, 2025 | 3,855 | 3,830 | 3,830 | 3,875 | 3,810 | 10,800 |
| September 12, 2025 | 3,900 | 3,865 | 3,865 | 3,900 | 3,835 | 18,000 |
| September 11, 2025 | 3,865 | 3,835 | 3,835 | 3,900 | 3,820 | 4,400 |
| September 10, 2025 | 3,860 | 3,875 | 3,875 | 3,900 | 3,855 | 9,100 |
| September 09, 2025 | 3,885 | 3,850 | 3,850 | 3,945 | 3,835 | 7,700 |
| September 08, 2025 | 3,890 | 3,860 | 3,860 | 3,925 | 3,860 | 8,000 |
| September 05, 2025 | 3,805 | 3,860 | 3,860 | 3,925 | 3,805 | 16,900 |
| September 04, 2025 | 3,720 | 3,785 | 3,785 | 3,790 | 3,720 | 7,700 |
| September 03, 2025 | 3,775 | 3,710 | 3,710 | 3,840 | 3,690 | 15,500 |
| September 02, 2025 | 3,765 | 3,765 | 3,765 | 3,810 | 3,745 | 13,300 |
| September 01, 2025 | 3,750 | 3,765 | 3,765 | 3,845 | 3,750 | 13,500 |
| August 29, 2025 | 3,770 | 3,795 | 3,795 | 3,800 | 3,750 | 5,800 |
| August 28, 2025 | 3,705 | 3,770 | 3,770 | 3,785 | 3,680 | 9,600 |
| August 27, 2025 | 3,715 | 3,705 | 3,705 | 3,725 | 3,675 | 13,800 |
| August 26, 2025 | 3,795 | 3,715 | 3,715 | 3,795 | 3,700 | 11,200 |
| August 25, 2025 | 3,755 | 3,795 | 3,795 | 3,845 | 3,755 | 13,600 |
| August 22, 2025 | 3,625 | 3,750 | 3,750 | 3,750 | 3,615 | 16,800 |
| August 21, 2025 | 3,625 | 3,625 | 3,625 | 3,660 | 3,605 | 8,400 |
| August 20, 2025 | 3,580 | 3,625 | 3,625 | 3,640 | 3,570 | 9,300 |
| August 19, 2025 | 3,625 | 3,620 | 3,620 | 3,645 | 3,590 | 10,700 |
| August 18, 2025 | 3,695 | 3,650 | 3,650 | 3,730 | 3,640 | 13,800 |
| August 15, 2025 | 3,600 | 3,675 | 3,675 | 3,700 | 3,600 | 22,000 |
| August 14, 2025 | 3,585 | 3,605 | 3,605 | 3,625 | 3,560 | 13,500 |
| August 13, 2025 | 3,535 | 3,630 | 3,630 | 3,635 | 3,530 | 23,300 |
| August 12, 2025 | 3,500 | 3,535 | 3,535 | 3,555 | 3,500 | 24,500 |
| August 08, 2025 | 3,460 | 3,465 | 3,465 | 3,495 | 3,435 | 12,200 |
| August 07, 2025 | 3,430 | 3,450 | 3,450 | 3,490 | 3,430 | 9,500 |
| August 06, 2025 | 3,390 | 3,430 | 3,430 | 3,465 | 3,360 | 11,700 |
| August 05, 2025 | 3,350 | 3,375 | 3,375 | 3,385 | 3,350 | 9,400 |
| August 04, 2025 | 3,250 | 3,330 | 3,330 | 3,335 | 3,245 | 19,100 |
| August 01, 2025 | 3,370 | 3,375 | 3,375 | 3,405 | 3,350 | 15,800 |
| July 31, 2025 | 3,340 | 3,395 | 3,395 | 3,395 | 3,340 | 20,100 |
| July 30, 2025 | 3,285 | 3,340 | 3,340 | 3,375 | 3,280 | 16,500 |
| July 29, 2025 | 3,310 | 3,295 | 3,295 | 3,310 | 3,270 | 8,600 |
| July 28, 2025 | 3,320 | 3,295 | 3,295 | 3,320 | 3,280 | 14,800 |
| July 25, 2025 | 3,380 | 3,340 | 3,340 | 3,400 | 3,325 | 14,400 |
| July 24, 2025 | 3,290 | 3,385 | 3,385 | 3,410 | 3,290 | 15,100 |
| July 23, 2025 | 3,260 | 3,290 | 3,290 | 3,310 | 3,255 | 22,900 |
| July 22, 2025 | 3,220 | 3,240 | 3,240 | 3,250 | 3,210 | 12,600 |
| July 18, 2025 | 3,220 | 3,215 | 3,215 | 3,220 | 3,195 | 10,100 |
| July 17, 2025 | 3,120 | 3,195 | 3,195 | 3,205 | 3,120 | 12,400 |
| July 16, 2025 | 3,195 | 3,130 | 3,130 | 3,200 | 3,130 | 12,000 |
| July 15, 2025 | 3,100 | 3,180 | 3,180 | 3,185 | 3,100 | 20,800 |
| July 14, 2025 | 3,105 | 3,110 | 3,110 | 3,125 | 3,080 | 12,000 |
| July 11, 2025 | 3,000 | 3,120 | 3,120 | 3,140 | 3,000 | 26,400 |
| July 10, 2025 | 2,980 | 2,990 | 2,990 | 3,000 | 2,971 | 12,600 |
| July 09, 2025 | 2,945 | 2,993 | 2,993 | 3,030 | 2,926 | 19,200 |
| July 08, 2025 | 2,969 | 2,937 | 2,937 | 2,984 | 2,937 | 10,200 |
| July 07, 2025 | 2,990 | 2,969 | 2,969 | 3,000 | 2,954 | 10,300 |
| July 04, 2025 | 2,940 | 2,977 | 2,977 | 2,986 | 2,919 | 10,900 |
| July 03, 2025 | 2,952 | 2,915 | 2,915 | 2,952 | 2,903 | 8,900 |
| July 02, 2025 | 2,926 | 2,926 | 2,926 | 2,974 | 2,926 | 16,500 |
| July 01, 2025 | 2,953 | 2,952 | 2,952 | 3,000 | 2,934 | 11,100 |