3,625.00
+85(+2.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,545 | 3,625 | 3,625 | 3,625 | 3,545 | 104,600 |
| September 25, 2025 | 3,570 | 3,540 | 3,540 | 3,580 | 3,525 | 79,800 |
| September 24, 2025 | 3,540 | 3,570 | 3,570 | 3,580 | 3,530 | 74,000 |
| September 22, 2025 | 3,565 | 3,540 | 3,540 | 3,570 | 3,530 | 58,900 |
| September 19, 2025 | 3,575 | 3,565 | 3,565 | 3,595 | 3,535 | 139,800 |
| September 18, 2025 | 3,560 | 3,555 | 3,555 | 3,585 | 3,510 | 109,300 |
| September 17, 2025 | 3,545 | 3,490 | 3,490 | 3,545 | 3,485 | 60,200 |
| September 16, 2025 | 3,485 | 3,565 | 3,565 | 3,585 | 3,485 | 96,600 |
| September 12, 2025 | 3,525 | 3,500 | 3,500 | 3,525 | 3,480 | 103,400 |
| September 11, 2025 | 3,495 | 3,480 | 3,480 | 3,495 | 3,450 | 60,600 |
| September 10, 2025 | 3,505 | 3,495 | 3,495 | 3,530 | 3,470 | 105,900 |
| September 09, 2025 | 3,520 | 3,500 | 3,500 | 3,545 | 3,465 | 156,000 |
| September 08, 2025 | 3,500 | 3,520 | 3,520 | 3,560 | 3,465 | 286,400 |
| September 05, 2025 | 3,670 | 3,655 | 3,655 | 3,695 | 3,625 | 240,300 |
| September 04, 2025 | 3,640 | 3,650 | 3,650 | 3,675 | 3,610 | 120,900 |
| September 03, 2025 | 3,530 | 3,595 | 3,595 | 3,610 | 3,520 | 84,800 |
| September 02, 2025 | 3,505 | 3,515 | 3,515 | 3,540 | 3,495 | 43,800 |
| September 01, 2025 | 3,490 | 3,505 | 3,505 | 3,540 | 3,485 | 65,000 |
| August 29, 2025 | 3,485 | 3,510 | 3,510 | 3,520 | 3,475 | 59,000 |
| August 28, 2025 | 3,490 | 3,510 | 3,510 | 3,520 | 3,475 | 49,000 |
| August 27, 2025 | 3,505 | 3,510 | 3,510 | 3,530 | 3,490 | 33,800 |
| August 26, 2025 | 3,525 | 3,500 | 3,500 | 3,540 | 3,495 | 101,100 |
| August 25, 2025 | 3,525 | 3,515 | 3,515 | 3,540 | 3,495 | 58,300 |
| August 22, 2025 | 3,500 | 3,520 | 3,520 | 3,520 | 3,490 | 93,400 |
| August 21, 2025 | 3,535 | 3,520 | 3,520 | 3,535 | 3,500 | 37,500 |
| August 20, 2025 | 3,525 | 3,540 | 3,540 | 3,555 | 3,510 | 55,100 |
| August 19, 2025 | 3,480 | 3,520 | 3,520 | 3,535 | 3,475 | 63,100 |
| August 18, 2025 | 3,420 | 3,465 | 3,465 | 3,480 | 3,415 | 65,900 |
| August 15, 2025 | 3,445 | 3,435 | 3,435 | 3,455 | 3,390 | 63,700 |
| August 14, 2025 | 3,485 | 3,435 | 3,435 | 3,495 | 3,435 | 62,000 |
| August 13, 2025 | 3,480 | 3,520 | 3,520 | 3,540 | 3,435 | 114,100 |
| August 12, 2025 | 3,485 | 3,485 | 3,485 | 3,500 | 3,450 | 70,000 |
| August 08, 2025 | 3,450 | 3,485 | 3,485 | 3,495 | 3,450 | 72,800 |
| August 07, 2025 | 3,430 | 3,445 | 3,445 | 3,470 | 3,425 | 81,400 |
| August 06, 2025 | 3,420 | 3,445 | 3,445 | 3,455 | 3,370 | 88,000 |
| August 05, 2025 | 3,400 | 3,415 | 3,415 | 3,425 | 3,365 | 74,300 |
| August 04, 2025 | 3,380 | 3,400 | 3,400 | 3,425 | 3,355 | 72,000 |
| August 01, 2025 | 3,445 | 3,475 | 3,475 | 3,510 | 3,440 | 99,300 |
| July 31, 2025 | 3,385 | 3,420 | 3,420 | 3,455 | 3,385 | 50,900 |
| July 30, 2025 | 3,350 | 3,400 | 3,400 | 3,465 | 3,335 | 354,000 |
| July 29, 2025 | 3,300 | 3,350 | 3,350 | 3,350 | 3,295 | 142,900 |
| July 28, 2025 | 3,340 | 3,305 | 3,305 | 3,340 | 3,290 | 77,300 |
| July 25, 2025 | 3,335 | 3,340 | 3,340 | 3,355 | 3,285 | 76,700 |
| July 24, 2025 | 3,345 | 3,365 | 3,365 | 3,370 | 3,315 | 110,900 |
| July 23, 2025 | 3,410 | 3,355 | 3,355 | 3,410 | 3,315 | 121,500 |
| July 22, 2025 | 3,400 | 3,360 | 3,360 | 3,430 | 3,350 | 66,700 |
| July 18, 2025 | 3,500 | 3,400 | 3,400 | 3,505 | 3,350 | 106,700 |
| July 17, 2025 | 3,450 | 3,490 | 3,490 | 3,500 | 3,430 | 68,000 |
| July 16, 2025 | 3,420 | 3,465 | 3,465 | 3,485 | 3,420 | 92,800 |
| July 15, 2025 | 3,395 | 3,435 | 3,435 | 3,445 | 3,395 | 119,600 |
| July 14, 2025 | 3,360 | 3,390 | 3,390 | 3,395 | 3,340 | 88,600 |
| July 11, 2025 | 3,345 | 3,345 | 3,345 | 3,385 | 3,330 | 82,800 |
| July 10, 2025 | 3,345 | 3,315 | 3,315 | 3,345 | 3,290 | 121,800 |
| July 09, 2025 | 3,235 | 3,330 | 3,330 | 3,335 | 3,215 | 166,200 |
| July 08, 2025 | 3,180 | 3,215 | 3,215 | 3,225 | 3,180 | 93,600 |
| July 07, 2025 | 3,190 | 3,190 | 3,190 | 3,205 | 3,170 | 42,800 |
| July 04, 2025 | 3,210 | 3,190 | 3,190 | 3,225 | 3,190 | 50,000 |
| July 03, 2025 | 3,205 | 3,190 | 3,190 | 3,215 | 3,150 | 74,700 |
| July 02, 2025 | 3,190 | 3,210 | 3,210 | 3,235 | 3,170 | 58,100 |
| July 01, 2025 | 3,230 | 3,190 | 3,190 | 3,240 | 3,170 | 84,700 |