3,976.00
+41(+1.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,941 | 3,976 | 3,976 | 3,992 | 3,940 | 997,900 |
| September 25, 2025 | 3,920 | 3,935 | 3,935 | 3,949 | 3,919 | 427,700 |
| September 24, 2025 | 3,928 | 3,907 | 3,907 | 3,944 | 3,890 | 291,900 |
| September 22, 2025 | 3,896 | 3,897 | 3,897 | 3,932 | 3,890 | 256,600 |
| September 19, 2025 | 3,916 | 3,890 | 3,890 | 3,939 | 3,888 | 508,400 |
| September 18, 2025 | 3,955 | 3,920 | 3,920 | 3,960 | 3,915 | 251,400 |
| September 17, 2025 | 3,928 | 3,941 | 3,941 | 3,953 | 3,910 | 251,400 |
| September 16, 2025 | 3,900 | 3,930 | 3,930 | 3,967 | 3,891 | 341,500 |
| September 12, 2025 | 3,930 | 3,905 | 3,905 | 3,934 | 3,891 | 310,900 |
| September 11, 2025 | 3,922 | 3,906 | 3,906 | 3,945 | 3,882 | 310,900 |
| September 10, 2025 | 3,933 | 3,945 | 3,945 | 3,954 | 3,914 | 274,800 |
| September 09, 2025 | 3,925 | 3,936 | 3,936 | 3,962 | 3,905 | 340,900 |
| September 08, 2025 | 3,890 | 3,905 | 3,905 | 3,934 | 3,876 | 441,800 |
| September 05, 2025 | 3,850 | 3,868 | 3,868 | 3,877 | 3,835 | 405,500 |
| September 04, 2025 | 3,855 | 3,861 | 3,861 | 3,862 | 3,815 | 303,800 |
| September 03, 2025 | 3,857 | 3,849 | 3,849 | 3,859 | 3,810 | 467,300 |
| September 02, 2025 | 3,830 | 3,857 | 3,857 | 3,860 | 3,799 | 528,100 |
| September 01, 2025 | 3,710 | 3,814 | 3,814 | 3,832 | 3,710 | 614,700 |
| August 29, 2025 | 3,700 | 3,711 | 3,711 | 3,713 | 3,680 | 304,900 |
| August 28, 2025 | 3,672 | 3,706 | 3,706 | 3,716 | 3,657 | 874,300 |
| August 27, 2025 | 3,626 | 3,682 | 3,682 | 3,682 | 3,615 | 481,500 |
| August 26, 2025 | 3,710 | 3,636 | 3,636 | 3,710 | 3,636 | 681,800 |
| August 25, 2025 | 3,735 | 3,714 | 3,714 | 3,742 | 3,711 | 263,300 |
| August 22, 2025 | 3,737 | 3,736 | 3,736 | 3,745 | 3,714 | 278,000 |
| August 21, 2025 | 3,800 | 3,739 | 3,739 | 3,805 | 3,734 | 334,500 |
| August 20, 2025 | 3,800 | 3,808 | 3,808 | 3,826 | 3,781 | 324,800 |
| August 19, 2025 | 3,798 | 3,783 | 3,783 | 3,802 | 3,765 | 305,700 |
| August 18, 2025 | 3,737 | 3,783 | 3,783 | 3,801 | 3,730 | 357,100 |
| August 15, 2025 | 3,729 | 3,741 | 3,741 | 3,754 | 3,714 | 278,600 |
| August 14, 2025 | 3,745 | 3,727 | 3,727 | 3,765 | 3,703 | 295,000 |
| August 13, 2025 | 3,741 | 3,750 | 3,750 | 3,762 | 3,712 | 379,600 |
| August 12, 2025 | 3,720 | 3,740 | 3,740 | 3,771 | 3,710 | 565,900 |
| August 08, 2025 | 3,673 | 3,713 | 3,713 | 3,713 | 3,655 | 674,200 |
| August 07, 2025 | 3,623 | 3,660 | 3,660 | 3,662 | 3,561 | 927,200 |
| August 06, 2025 | 3,624 | 3,621 | 3,621 | 3,640 | 3,608 | 566,300 |
| August 05, 2025 | 3,597 | 3,616 | 3,616 | 3,627 | 3,582 | 537,700 |
| August 04, 2025 | 3,573 | 3,594 | 3,594 | 3,605 | 3,558 | 446,300 |
| August 01, 2025 | 3,538 | 3,605 | 3,605 | 3,605 | 3,536 | 753,900 |
| July 31, 2025 | 3,519 | 3,537 | 3,537 | 3,538 | 3,514 | 356,600 |
| July 30, 2025 | 3,480 | 3,513 | 3,513 | 3,514 | 3,477 | 315,000 |
| July 29, 2025 | 3,480 | 3,482 | 3,482 | 3,494 | 3,468 | 307,400 |
| July 28, 2025 | 3,478 | 3,487 | 3,487 | 3,500 | 3,475 | 227,500 |
| July 25, 2025 | 3,499 | 3,481 | 3,481 | 3,516 | 3,481 | 306,300 |
| July 24, 2025 | 3,483 | 3,496 | 3,496 | 3,499 | 3,470 | 369,300 |
| July 23, 2025 | 3,444 | 3,479 | 3,479 | 3,490 | 3,437 | 520,400 |
| July 22, 2025 | 3,453 | 3,428 | 3,428 | 3,467 | 3,421 | 384,600 |
| July 18, 2025 | 3,451 | 3,458 | 3,458 | 3,469 | 3,443 | 283,600 |
| July 17, 2025 | 3,424 | 3,449 | 3,449 | 3,449 | 3,419 | 337,500 |
| July 16, 2025 | 3,445 | 3,434 | 3,434 | 3,447 | 3,425 | 430,900 |
| July 15, 2025 | 3,475 | 3,448 | 3,448 | 3,475 | 3,443 | 341,600 |
| July 14, 2025 | 3,463 | 3,470 | 3,470 | 3,473 | 3,451 | 292,700 |
| July 11, 2025 | 3,469 | 3,463 | 3,463 | 3,493 | 3,450 | 367,400 |
| July 10, 2025 | 3,474 | 3,455 | 3,455 | 3,479 | 3,440 | 460,000 |
| July 09, 2025 | 3,470 | 3,481 | 3,481 | 3,496 | 3,466 | 268,300 |
| July 08, 2025 | 3,454 | 3,467 | 3,467 | 3,476 | 3,439 | 342,500 |
| July 07, 2025 | 3,446 | 3,457 | 3,457 | 3,466 | 3,444 | 262,300 |
| July 04, 2025 | 3,451 | 3,446 | 3,446 | 3,453 | 3,435 | 261,300 |
| July 03, 2025 | 3,451 | 3,454 | 3,454 | 3,456 | 3,435 | 424,900 |
| July 02, 2025 | 3,451 | 3,460 | 3,460 | 3,489 | 3,451 | 413,900 |
| July 01, 2025 | 3,503 | 3,440 | 3,440 | 3,514 | 3,434 | 515,400 |