3,160.00
+10(+0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3,120 | 3,150 | 3,150 | 3,165 | 3,055 | 40,200 |
| September 26, 2025 | 3,140 | 3,180 | 3,180 | 3,180 | 3,135 | 34,200 |
| September 25, 2025 | 3,100 | 3,135 | 3,135 | 3,140 | 3,100 | 30,400 |
| September 24, 2025 | 3,180 | 3,130 | 3,130 | 3,195 | 3,110 | 40,500 |
| September 22, 2025 | 3,180 | 3,205 | 3,205 | 3,205 | 3,135 | 26,200 |
| September 19, 2025 | 3,135 | 3,175 | 3,175 | 3,175 | 3,115 | 45,400 |
| September 18, 2025 | 3,170 | 3,130 | 3,130 | 3,170 | 3,110 | 25,700 |
| September 17, 2025 | 3,200 | 3,155 | 3,155 | 3,205 | 3,145 | 22,000 |
| September 16, 2025 | 3,260 | 3,200 | 3,200 | 3,260 | 3,160 | 51,800 |
| September 12, 2025 | 3,360 | 3,290 | 3,290 | 3,365 | 3,285 | 34,200 |
| September 11, 2025 | 3,400 | 3,360 | 3,360 | 3,415 | 3,350 | 27,100 |
| September 10, 2025 | 3,475 | 3,365 | 3,365 | 3,475 | 3,365 | 44,100 |
| September 09, 2025 | 3,450 | 3,455 | 3,455 | 3,490 | 3,440 | 22,200 |
| September 08, 2025 | 3,465 | 3,450 | 3,450 | 3,520 | 3,430 | 23,200 |
| September 05, 2025 | 3,445 | 3,475 | 3,475 | 3,525 | 3,390 | 55,200 |
| September 04, 2025 | 3,350 | 3,445 | 3,445 | 3,470 | 3,335 | 42,300 |
| September 03, 2025 | 3,325 | 3,340 | 3,340 | 3,385 | 3,310 | 36,200 |
| September 02, 2025 | 3,385 | 3,330 | 3,330 | 3,410 | 3,315 | 48,500 |
| September 01, 2025 | 3,360 | 3,380 | 3,380 | 3,455 | 3,345 | 31,500 |
| August 29, 2025 | 3,490 | 3,440 | 3,440 | 3,490 | 3,420 | 20,200 |
| August 28, 2025 | 3,580 | 3,480 | 3,480 | 3,580 | 3,480 | 35,900 |
| August 27, 2025 | 3,525 | 3,580 | 3,580 | 3,635 | 3,525 | 42,800 |
| August 26, 2025 | 3,525 | 3,535 | 3,535 | 3,565 | 3,510 | 16,200 |
| August 25, 2025 | 3,580 | 3,520 | 3,520 | 3,600 | 3,520 | 23,600 |
| August 22, 2025 | 3,615 | 3,600 | 3,600 | 3,630 | 3,555 | 20,300 |
| August 21, 2025 | 3,660 | 3,590 | 3,590 | 3,660 | 3,585 | 38,200 |
| August 20, 2025 | 3,535 | 3,655 | 3,655 | 3,680 | 3,510 | 64,800 |
| August 19, 2025 | 3,560 | 3,550 | 3,550 | 3,580 | 3,500 | 29,000 |
| August 18, 2025 | 3,530 | 3,565 | 3,565 | 3,575 | 3,505 | 48,600 |
| August 15, 2025 | 3,530 | 3,525 | 3,525 | 3,560 | 3,485 | 32,700 |
| August 14, 2025 | 3,445 | 3,525 | 3,525 | 3,525 | 3,425 | 37,600 |
| August 13, 2025 | 3,500 | 3,450 | 3,450 | 3,500 | 3,420 | 40,500 |
| August 12, 2025 | 3,550 | 3,500 | 3,500 | 3,570 | 3,495 | 54,600 |
| August 08, 2025 | 3,475 | 3,545 | 3,545 | 3,575 | 3,450 | 96,400 |
| August 07, 2025 | 3,420 | 3,470 | 3,470 | 3,485 | 3,375 | 55,500 |
| August 06, 2025 | 3,410 | 3,410 | 3,410 | 3,430 | 3,395 | 29,800 |
| August 05, 2025 | 3,405 | 3,405 | 3,405 | 3,410 | 3,340 | 43,000 |
| August 04, 2025 | 3,325 | 3,415 | 3,415 | 3,435 | 3,315 | 54,800 |
| August 01, 2025 | 3,405 | 3,350 | 3,350 | 3,435 | 3,320 | 77,700 |
| July 31, 2025 | 3,425 | 3,410 | 3,410 | 3,490 | 3,395 | 64,800 |
| July 30, 2025 | 3,385 | 3,435 | 3,435 | 3,465 | 3,330 | 220,600 |
| July 29, 2025 | 3,335 | 3,360 | 3,360 | 3,370 | 3,300 | 63,500 |
| July 28, 2025 | 3,485 | 3,375 | 3,375 | 3,495 | 3,345 | 80,200 |
| July 25, 2025 | 3,365 | 3,460 | 3,460 | 3,490 | 3,315 | 231,200 |
| July 24, 2025 | 3,210 | 3,295 | 3,295 | 3,295 | 3,165 | 56,200 |
| July 23, 2025 | 3,250 | 3,210 | 3,210 | 3,255 | 3,150 | 55,000 |
| July 22, 2025 | 3,225 | 3,245 | 3,245 | 3,320 | 3,205 | 72,000 |
| July 18, 2025 | 3,235 | 3,230 | 3,230 | 3,315 | 3,210 | 57,400 |
| July 17, 2025 | 3,155 | 3,200 | 3,200 | 3,235 | 3,135 | 50,700 |
| July 16, 2025 | 3,205 | 3,210 | 3,210 | 3,245 | 3,135 | 58,600 |
| July 15, 2025 | 3,295 | 3,275 | 3,275 | 3,335 | 3,250 | 71,400 |
| July 14, 2025 | 3,295 | 3,295 | 3,295 | 3,325 | 3,275 | 50,900 |
| July 11, 2025 | 3,260 | 3,310 | 3,310 | 3,360 | 3,240 | 84,900 |
| July 10, 2025 | 3,260 | 3,245 | 3,245 | 3,290 | 3,195 | 59,000 |
| July 09, 2025 | 3,130 | 3,275 | 3,275 | 3,405 | 3,095 | 260,500 |
| July 08, 2025 | 3,170 | 3,125 | 3,125 | 3,190 | 3,110 | 74,300 |
| July 07, 2025 | 3,105 | 3,155 | 3,155 | 3,175 | 3,050 | 147,300 |
| July 04, 2025 | 2,784 | 3,170 | 3,170 | 3,215 | 2,768 | 484,500 |
| July 03, 2025 | 3,000 | 2,934 | 2,934 | 3,015 | 2,888 | 143,400 |
| July 02, 2025 | 2,894 | 2,995 | 2,995 | 3,010 | 2,885 | 92,100 |