3,370.00
+29(+0.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,360 | 3,370 | 3,370 | 3,376 | 3,340 | 865,600 |
| September 25, 2025 | 3,368 | 3,341 | 3,341 | 3,372 | 3,341 | 944,000 |
| September 24, 2025 | 3,435 | 3,345 | 3,345 | 3,435 | 3,327 | 1.15M |
| September 22, 2025 | 3,393 | 3,392 | 3,392 | 3,430 | 3,387 | 865,200 |
| September 19, 2025 | 3,385 | 3,401 | 3,401 | 3,465 | 3,385 | 3.34M |
| September 18, 2025 | 3,400 | 3,385 | 3,385 | 3,420 | 3,362 | 1.02M |
| September 17, 2025 | 3,460 | 3,399 | 3,399 | 3,460 | 3,389 | 1.02M |
| September 16, 2025 | 3,424 | 3,475 | 3,475 | 3,484 | 3,420 | 966,600 |
| September 12, 2025 | 3,483 | 3,452 | 3,452 | 3,499 | 3,452 | 840,600 |
| September 11, 2025 | 3,442 | 3,458 | 3,458 | 3,478 | 3,426 | 769,300 |
| September 10, 2025 | 3,426 | 3,442 | 3,442 | 3,454 | 3,412 | 919,300 |
| September 09, 2025 | 3,465 | 3,426 | 3,426 | 3,482 | 3,426 | 851,100 |
| September 08, 2025 | 3,390 | 3,453 | 3,453 | 3,458 | 3,388 | 1.04M |
| September 05, 2025 | 3,382 | 3,384 | 3,384 | 3,399 | 3,351 | 867,400 |
| September 04, 2025 | 3,332 | 3,382 | 3,382 | 3,383 | 3,332 | 1.18M |
| September 03, 2025 | 3,284 | 3,332 | 3,332 | 3,344 | 3,284 | 1.29M |
| September 02, 2025 | 3,260 | 3,276 | 3,276 | 3,287 | 3,249 | 789,000 |
| September 01, 2025 | 3,235 | 3,235 | 3,235 | 3,279 | 3,234 | 817,000 |
| August 29, 2025 | 3,258 | 3,235 | 3,235 | 3,299 | 3,235 | 999,700 |
| August 28, 2025 | 3,263 | 3,289 | 3,289 | 3,300 | 3,253 | 1.34M |
| August 27, 2025 | 3,239 | 3,263 | 3,263 | 3,280 | 3,235 | 895,600 |
| August 26, 2025 | 3,202 | 3,229 | 3,229 | 3,229 | 3,177 | 1.18M |
| August 25, 2025 | 3,249 | 3,208 | 3,208 | 3,266 | 3,207 | 890,300 |
| August 22, 2025 | 3,194 | 3,250 | 3,250 | 3,252 | 3,184 | 797,000 |
| August 21, 2025 | 3,153 | 3,192 | 3,192 | 3,205 | 3,140 | 593,100 |
| August 20, 2025 | 3,150 | 3,172 | 3,172 | 3,206 | 3,123 | 1.38M |
| August 19, 2025 | 3,108 | 3,116 | 3,116 | 3,119 | 3,078 | 988,000 |
| August 18, 2025 | 3,125 | 3,116 | 3,116 | 3,160 | 3,105 | 1M |
| August 15, 2025 | 3,116 | 3,125 | 3,125 | 3,133 | 3,106 | 996,900 |
| August 14, 2025 | 3,112 | 3,135 | 3,135 | 3,135 | 3,095 | 1.15M |
| August 13, 2025 | 3,060 | 3,128 | 3,128 | 3,130 | 3,054 | 2.69M |
| August 12, 2025 | 3,106 | 3,025 | 3,025 | 3,106 | 3,011 | 4.61M |
| August 08, 2025 | 3,442 | 3,451 | 3,451 | 3,456 | 3,426 | 1.27M |
| August 07, 2025 | 3,380 | 3,442 | 3,442 | 3,444 | 3,374 | 840,800 |
| August 06, 2025 | 3,395 | 3,385 | 3,385 | 3,419 | 3,381 | 751,600 |
| August 05, 2025 | 3,348 | 3,381 | 3,381 | 3,392 | 3,335 | 691,100 |
| August 04, 2025 | 3,297 | 3,336 | 3,336 | 3,336 | 3,286 | 729,400 |
| August 01, 2025 | 3,320 | 3,352 | 3,352 | 3,359 | 3,301 | 781,800 |
| July 31, 2025 | 3,315 | 3,316 | 3,316 | 3,337 | 3,300 | 828,300 |
| July 30, 2025 | 3,281 | 3,310 | 3,310 | 3,313 | 3,275 | 757,400 |
| July 29, 2025 | 3,308 | 3,286 | 3,286 | 3,308 | 3,268 | 951,400 |
| July 28, 2025 | 3,370 | 3,333 | 3,333 | 3,378 | 3,333 | 871,700 |
| July 25, 2025 | 3,336 | 3,384 | 3,384 | 3,390 | 3,321 | 786,900 |
| July 24, 2025 | 3,311 | 3,343 | 3,343 | 3,356 | 3,305 | 1.01M |
| July 23, 2025 | 3,229 | 3,294 | 3,294 | 3,303 | 3,226 | 1.26M |
| July 22, 2025 | 3,250 | 3,214 | 3,214 | 3,258 | 3,206 | 1.26M |
| July 18, 2025 | 3,244 | 3,250 | 3,250 | 3,271 | 3,244 | 1.13M |
| July 17, 2025 | 3,213 | 3,238 | 3,238 | 3,238 | 3,207 | 868,900 |
| July 16, 2025 | 3,243 | 3,230 | 3,230 | 3,243 | 3,208 | 1.01M |
| July 15, 2025 | 3,223 | 3,213 | 3,213 | 3,241 | 3,203 | 921,000 |
| July 14, 2025 | 3,215 | 3,220 | 3,220 | 3,245 | 3,211 | 900,100 |
| July 11, 2025 | 3,212 | 3,215 | 3,215 | 3,260 | 3,197 | 1.19M |
| July 10, 2025 | 3,200 | 3,196 | 3,196 | 3,202 | 3,166 | 1.42M |
| July 09, 2025 | 3,158 | 3,213 | 3,213 | 3,250 | 3,157 | 1.74M |
| July 08, 2025 | 3,092 | 3,142 | 3,142 | 3,148 | 3,090 | 1.59M |
| July 07, 2025 | 3,080 | 3,097 | 3,097 | 3,107 | 3,061 | 1.72M |
| July 04, 2025 | 2,999.5 | 3,014 | 3,014 | 3,030 | 2,992.5 | 1.24M |
| July 03, 2025 | 2,950 | 3,005 | 3,005 | 3,010 | 2,940.5 | 1.36M |
| July 02, 2025 | 2,914 | 2,963 | 2,963 | 2,968 | 2,904.5 | 1.07M |
| July 01, 2025 | 2,886.5 | 2,910 | 2,910 | 2,914 | 2,879 | 699,500 |