3,780.00
+45(+1.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,735 | 3,780 | 3,780 | 3,785 | 3,730 | 72,200 |
| September 25, 2025 | 3,740 | 3,735 | 3,735 | 3,760 | 3,725 | 63,700 |
| September 24, 2025 | 3,740 | 3,740 | 3,740 | 3,770 | 3,740 | 48,400 |
| September 22, 2025 | 3,740 | 3,740 | 3,740 | 3,765 | 3,735 | 50,800 |
| September 19, 2025 | 3,760 | 3,740 | 3,740 | 3,800 | 3,735 | 194,800 |
| September 18, 2025 | 3,775 | 3,755 | 3,755 | 3,785 | 3,745 | 72,300 |
| September 17, 2025 | 3,750 | 3,760 | 3,760 | 3,775 | 3,740 | 51,300 |
| September 16, 2025 | 3,735 | 3,750 | 3,750 | 3,765 | 3,735 | 59,900 |
| September 12, 2025 | 3,725 | 3,735 | 3,735 | 3,745 | 3,720 | 54,500 |
| September 11, 2025 | 3,720 | 3,725 | 3,725 | 3,755 | 3,715 | 54,000 |
| September 10, 2025 | 3,730 | 3,720 | 3,720 | 3,745 | 3,700 | 55,400 |
| September 09, 2025 | 3,725 | 3,725 | 3,725 | 3,790 | 3,715 | 67,200 |
| September 08, 2025 | 3,675 | 3,745 | 3,745 | 3,760 | 3,670 | 51,100 |
| September 05, 2025 | 3,690 | 3,695 | 3,695 | 3,720 | 3,670 | 81,000 |
| September 04, 2025 | 3,630 | 3,680 | 3,680 | 3,700 | 3,615 | 39,900 |
| September 03, 2025 | 3,615 | 3,655 | 3,655 | 3,690 | 3,615 | 84,400 |
| September 02, 2025 | 3,590 | 3,630 | 3,630 | 3,650 | 3,590 | 57,200 |
| September 01, 2025 | 3,510 | 3,590 | 3,590 | 3,600 | 3,510 | 69,800 |
| August 29, 2025 | 3,515 | 3,510 | 3,510 | 3,535 | 3,500 | 44,500 |
| August 28, 2025 | 3,520 | 3,535 | 3,535 | 3,550 | 3,495 | 60,900 |
| August 27, 2025 | 3,480 | 3,540 | 3,540 | 3,550 | 3,480 | 44,400 |
| August 26, 2025 | 3,445 | 3,470 | 3,470 | 3,490 | 3,445 | 57,700 |
| August 25, 2025 | 3,510 | 3,445 | 3,445 | 3,510 | 3,445 | 48,300 |
| August 22, 2025 | 3,510 | 3,510 | 3,510 | 3,550 | 3,500 | 39,400 |
| August 21, 2025 | 3,485 | 3,515 | 3,515 | 3,515 | 3,445 | 48,900 |
| August 20, 2025 | 3,450 | 3,485 | 3,485 | 3,490 | 3,435 | 108,800 |
| August 19, 2025 | 3,475 | 3,450 | 3,450 | 3,485 | 3,435 | 82,700 |
| August 18, 2025 | 3,485 | 3,475 | 3,475 | 3,520 | 3,460 | 60,800 |
| August 15, 2025 | 3,535 | 3,480 | 3,480 | 3,535 | 3,465 | 72,900 |
| August 14, 2025 | 3,555 | 3,535 | 3,535 | 3,565 | 3,515 | 63,800 |
| August 13, 2025 | 3,535 | 3,555 | 3,555 | 3,585 | 3,510 | 75,100 |
| August 12, 2025 | 3,655 | 3,530 | 3,530 | 3,660 | 3,470 | 124,000 |
| August 08, 2025 | 3,670 | 3,660 | 3,660 | 3,695 | 3,645 | 55,300 |
| August 07, 2025 | 3,640 | 3,695 | 3,695 | 3,705 | 3,640 | 43,400 |
| August 06, 2025 | 3,635 | 3,670 | 3,670 | 3,695 | 3,635 | 27,800 |
| August 05, 2025 | 3,650 | 3,635 | 3,635 | 3,675 | 3,635 | 45,600 |
| August 04, 2025 | 3,615 | 3,650 | 3,650 | 3,650 | 3,590 | 57,800 |
| August 01, 2025 | 3,595 | 3,655 | 3,655 | 3,680 | 3,575 | 83,000 |
| July 31, 2025 | 3,555 | 3,595 | 3,595 | 3,620 | 3,545 | 125,600 |
| July 30, 2025 | 3,515 | 3,515 | 3,515 | 3,525 | 3,490 | 41,900 |
| July 29, 2025 | 3,500 | 3,510 | 3,510 | 3,525 | 3,485 | 36,700 |
| July 28, 2025 | 3,540 | 3,525 | 3,525 | 3,565 | 3,505 | 94,800 |
| July 25, 2025 | 3,525 | 3,530 | 3,530 | 3,540 | 3,505 | 73,800 |
| July 24, 2025 | 3,490 | 3,505 | 3,505 | 3,510 | 3,470 | 47,700 |
| July 23, 2025 | 3,490 | 3,485 | 3,485 | 3,520 | 3,470 | 81,700 |
| July 22, 2025 | 3,485 | 3,480 | 3,480 | 3,505 | 3,470 | 38,600 |
| July 18, 2025 | 3,520 | 3,510 | 3,510 | 3,530 | 3,485 | 43,400 |
| July 17, 2025 | 3,470 | 3,510 | 3,510 | 3,515 | 3,455 | 33,200 |
| July 16, 2025 | 3,480 | 3,490 | 3,490 | 3,490 | 3,460 | 28,900 |
| July 15, 2025 | 3,480 | 3,465 | 3,465 | 3,500 | 3,455 | 62,200 |
| July 14, 2025 | 3,500 | 3,480 | 3,480 | 3,520 | 3,475 | 45,900 |
| July 11, 2025 | 3,480 | 3,500 | 3,500 | 3,515 | 3,480 | 38,700 |
| July 10, 2025 | 3,485 | 3,475 | 3,475 | 3,485 | 3,450 | 76,400 |
| July 09, 2025 | 3,455 | 3,485 | 3,485 | 3,535 | 3,455 | 60,500 |
| July 08, 2025 | 3,445 | 3,455 | 3,455 | 3,455 | 3,425 | 55,700 |
| July 07, 2025 | 3,410 | 3,445 | 3,445 | 3,460 | 3,405 | 52,200 |
| July 04, 2025 | 3,400 | 3,410 | 3,410 | 3,425 | 3,395 | 53,600 |
| July 03, 2025 | 3,380 | 3,400 | 3,400 | 3,415 | 3,380 | 45,500 |
| July 02, 2025 | 3,355 | 3,390 | 3,390 | 3,405 | 3,355 | 62,500 |
| July 01, 2025 | 3,370 | 3,355 | 3,355 | 3,380 | 3,355 | 115,000 |