3,413.00
-81(-2.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,475 | 3,494 | 3,494 | 3,517 | 3,475 | 1.07M |
| September 25, 2025 | 3,452 | 3,464 | 3,464 | 3,476 | 3,434 | 511,200 |
| September 24, 2025 | 3,449 | 3,420 | 3,420 | 3,456 | 3,403 | 239,800 |
| September 22, 2025 | 3,404 | 3,403 | 3,403 | 3,437 | 3,402 | 213,400 |
| September 19, 2025 | 3,430 | 3,404 | 3,404 | 3,445 | 3,393 | 475,000 |
| September 18, 2025 | 3,446 | 3,440 | 3,440 | 3,457 | 3,420 | 182,000 |
| September 17, 2025 | 3,446 | 3,440 | 3,440 | 3,457 | 3,420 | 182,000 |
| September 16, 2025 | 3,434 | 3,459 | 3,459 | 3,468 | 3,421 | 164,000 |
| September 12, 2025 | 3,459 | 3,430 | 3,430 | 3,469 | 3,412 | 218,500 |
| September 11, 2025 | 3,440 | 3,447 | 3,447 | 3,458 | 3,410 | 206,300 |
| September 10, 2025 | 3,449 | 3,444 | 3,444 | 3,464 | 3,430 | 158,200 |
| September 09, 2025 | 3,474 | 3,461 | 3,461 | 3,506 | 3,436 | 328,600 |
| September 08, 2025 | 3,415 | 3,466 | 3,466 | 3,470 | 3,411 | 331,000 |
| September 05, 2025 | 3,400 | 3,411 | 3,411 | 3,429 | 3,383 | 308,100 |
| September 04, 2025 | 3,378 | 3,431 | 3,431 | 3,433 | 3,350 | 464,900 |
| September 03, 2025 | 3,323 | 3,332 | 3,332 | 3,341 | 3,307 | 276,500 |
| September 02, 2025 | 3,298 | 3,323 | 3,323 | 3,324 | 3,280 | 228,300 |
| September 01, 2025 | 3,217 | 3,285 | 3,285 | 3,287 | 3,217 | 151,300 |
| August 29, 2025 | 3,232 | 3,216 | 3,216 | 3,233 | 3,201 | 185,800 |
| August 28, 2025 | 3,224 | 3,240 | 3,240 | 3,245 | 3,216 | 133,300 |
| August 27, 2025 | 3,216 | 3,225 | 3,225 | 3,229 | 3,196 | 167,100 |
| August 26, 2025 | 3,269 | 3,219 | 3,219 | 3,270 | 3,219 | 455,400 |
| August 25, 2025 | 3,306 | 3,269 | 3,269 | 3,306 | 3,269 | 150,100 |
| August 22, 2025 | 3,303 | 3,306 | 3,306 | 3,307 | 3,282 | 112,500 |
| August 21, 2025 | 3,330 | 3,300 | 3,300 | 3,331 | 3,290 | 160,600 |
| August 20, 2025 | 3,321 | 3,337 | 3,337 | 3,354 | 3,312 | 207,900 |
| August 19, 2025 | 3,290 | 3,302 | 3,302 | 3,318 | 3,284 | 183,100 |
| August 18, 2025 | 3,246 | 3,294 | 3,294 | 3,321 | 3,243 | 313,600 |
| August 15, 2025 | 3,180 | 3,260 | 3,260 | 3,261 | 3,175 | 296,300 |
| August 14, 2025 | 3,175 | 3,185 | 3,185 | 3,193 | 3,150 | 222,000 |
| August 13, 2025 | 3,175 | 3,188 | 3,188 | 3,203 | 3,165 | 293,900 |
| August 12, 2025 | 3,183 | 3,182 | 3,182 | 3,211 | 3,153 | 496,100 |
| August 08, 2025 | 3,130 | 3,211 | 3,211 | 3,240 | 3,120 | 456,400 |
| August 07, 2025 | 3,187 | 3,144 | 3,144 | 3,222 | 3,068 | 772,300 |
| August 06, 2025 | 3,185 | 3,179 | 3,179 | 3,230 | 3,170 | 393,300 |
| August 05, 2025 | 3,147 | 3,172 | 3,172 | 3,181 | 3,129 | 287,100 |
| August 04, 2025 | 3,149 | 3,138 | 3,138 | 3,164 | 3,121 | 256,300 |
| August 01, 2025 | 3,099 | 3,167 | 3,167 | 3,167 | 3,097 | 434,500 |
| July 31, 2025 | 3,105 | 3,099 | 3,099 | 3,125 | 3,085 | 409,200 |
| July 30, 2025 | 3,052 | 3,075 | 3,075 | 3,075 | 3,047 | 813,800 |
| July 29, 2025 | 3,090 | 3,060 | 3,060 | 3,099 | 3,053 | 283,200 |
| July 28, 2025 | 3,102 | 3,096 | 3,096 | 3,116 | 3,086 | 156,200 |
| July 25, 2025 | 3,110 | 3,116 | 3,116 | 3,118 | 3,093 | 177,700 |
| July 24, 2025 | 3,110 | 3,087 | 3,087 | 3,141 | 3,080 | 280,700 |
| July 23, 2025 | 3,103 | 3,114 | 3,114 | 3,142 | 3,091 | 250,900 |
| July 22, 2025 | 3,059 | 3,111 | 3,111 | 3,111 | 3,051 | 285,100 |
| July 18, 2025 | 3,044 | 3,050 | 3,050 | 3,068 | 3,028 | 245,200 |
| July 17, 2025 | 3,006 | 3,032 | 3,032 | 3,032 | 2,995 | 263,800 |
| July 16, 2025 | 3,029 | 3,013 | 3,013 | 3,039 | 2,997.5 | 257,600 |
| July 15, 2025 | 3,074 | 3,029 | 3,029 | 3,086 | 3,027 | 158,700 |
| July 14, 2025 | 3,097 | 3,074 | 3,074 | 3,101 | 3,064 | 188,800 |
| July 11, 2025 | 3,089 | 3,089 | 3,089 | 3,122 | 3,085 | 279,400 |
| July 10, 2025 | 3,065 | 3,079 | 3,079 | 3,092 | 3,040 | 438,300 |
| July 09, 2025 | 3,022 | 3,077 | 3,077 | 3,091 | 3,012 | 414,300 |
| July 08, 2025 | 2,998.5 | 3,022 | 3,022 | 3,024 | 2,977.5 | 366,700 |
| July 07, 2025 | 2,993.5 | 2,998.5 | 2,998.5 | 3,017 | 2,991 | 163,200 |
| July 04, 2025 | 2,995 | 2,991 | 2,991 | 3,005 | 2,974 | 266,800 |
| July 03, 2025 | 3,000 | 2,996.5 | 2,996.5 | 3,005 | 2,977.5 | 315,700 |
| July 02, 2025 | 3,005 | 3,001 | 3,001 | 3,050 | 3,001 | 239,100 |
| July 01, 2025 | 3,051 | 3,010 | 3,010 | 3,059 | 3,009 | 249,900 |