3,370.00
+30(+0.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3,365 | 3,370 | 3,370 | 3,400 | 3,350 | 4,900 |
| September 26, 2025 | 3,335 | 3,340 | 3,340 | 3,350 | 3,315 | 6,100 |
| September 25, 2025 | 3,300 | 3,330 | 3,330 | 3,340 | 3,300 | 3,900 |
| September 24, 2025 | 3,380 | 3,335 | 3,335 | 3,385 | 3,315 | 6,700 |
| September 22, 2025 | 3,330 | 3,380 | 3,380 | 3,390 | 3,330 | 2,500 |
| September 19, 2025 | 3,325 | 3,325 | 3,325 | 3,360 | 3,315 | 6,900 |
| September 18, 2025 | 3,320 | 3,330 | 3,330 | 3,350 | 3,320 | 3,100 |
| September 17, 2025 | 3,360 | 3,315 | 3,315 | 3,360 | 3,310 | 10,100 |
| September 16, 2025 | 3,405 | 3,375 | 3,375 | 3,420 | 3,370 | 10,800 |
| September 12, 2025 | 3,460 | 3,450 | 3,450 | 3,470 | 3,430 | 7,000 |
| September 11, 2025 | 3,485 | 3,470 | 3,470 | 3,485 | 3,460 | 4,200 |
| September 10, 2025 | 3,470 | 3,485 | 3,485 | 3,490 | 3,460 | 2,800 |
| September 09, 2025 | 3,460 | 3,470 | 3,470 | 3,470 | 3,450 | 5,600 |
| September 08, 2025 | 3,455 | 3,460 | 3,460 | 3,495 | 3,440 | 2,700 |
| September 05, 2025 | 3,505 | 3,470 | 3,470 | 3,505 | 3,435 | 5,400 |
| September 04, 2025 | 3,390 | 3,495 | 3,495 | 3,495 | 3,375 | 15,700 |
| September 03, 2025 | 3,385 | 3,385 | 3,385 | 3,390 | 3,345 | 10,000 |
| September 02, 2025 | 3,445 | 3,420 | 3,420 | 3,450 | 3,420 | 5,000 |
| September 01, 2025 | 3,440 | 3,450 | 3,450 | 3,455 | 3,440 | 3,500 |
| August 29, 2025 | 3,500 | 3,440 | 3,440 | 3,500 | 3,425 | 5,300 |
| August 28, 2025 | 3,490 | 3,510 | 3,510 | 3,515 | 3,480 | 4,200 |
| August 27, 2025 | 3,520 | 3,505 | 3,505 | 3,520 | 3,495 | 2,500 |
| August 26, 2025 | 3,515 | 3,505 | 3,505 | 3,525 | 3,505 | 1,500 |
| August 25, 2025 | 3,545 | 3,515 | 3,515 | 3,565 | 3,480 | 11,300 |
| August 22, 2025 | 3,565 | 3,560 | 3,560 | 3,565 | 3,525 | 1,400 |
| August 21, 2025 | 3,540 | 3,540 | 3,540 | 3,555 | 3,535 | 1,300 |
| August 20, 2025 | 3,555 | 3,540 | 3,540 | 3,570 | 3,535 | 3,000 |
| August 19, 2025 | 3,575 | 3,545 | 3,545 | 3,575 | 3,530 | 3,400 |
| August 18, 2025 | 3,580 | 3,575 | 3,575 | 3,600 | 3,540 | 5,300 |
| August 15, 2025 | 3,485 | 3,535 | 3,535 | 3,540 | 3,485 | 8,800 |
| August 14, 2025 | 3,620 | 3,500 | 3,500 | 3,620 | 3,500 | 12,400 |
| August 13, 2025 | 3,700 | 3,505 | 3,505 | 3,830 | 3,350 | 38,200 |
| August 12, 2025 | 3,640 | 3,645 | 3,645 | 3,650 | 3,620 | 3,400 |
| August 08, 2025 | 3,605 | 3,640 | 3,640 | 3,685 | 3,605 | 5,800 |
| August 07, 2025 | 3,630 | 3,675 | 3,675 | 3,675 | 3,630 | 5,100 |
| August 06, 2025 | 3,630 | 3,635 | 3,635 | 3,640 | 3,630 | 2,200 |
| August 05, 2025 | 3,620 | 3,630 | 3,630 | 3,650 | 3,620 | 900 |
| August 04, 2025 | 3,615 | 3,625 | 3,625 | 3,625 | 3,610 | 1,700 |
| August 01, 2025 | 3,640 | 3,605 | 3,605 | 3,650 | 3,590 | 6,100 |
| July 31, 2025 | 3,625 | 3,620 | 3,620 | 3,650 | 3,610 | 5,100 |
| July 30, 2025 | 3,610 | 3,635 | 3,635 | 3,635 | 3,605 | 3,700 |
| July 29, 2025 | 3,600 | 3,610 | 3,610 | 3,620 | 3,600 | 4,200 |
| July 28, 2025 | 3,600 | 3,595 | 3,595 | 3,625 | 3,595 | 2,600 |
| July 25, 2025 | 3,615 | 3,600 | 3,600 | 3,640 | 3,600 | 2,900 |
| July 24, 2025 | 3,580 | 3,630 | 3,630 | 3,630 | 3,580 | 5,300 |
| July 23, 2025 | 3,700 | 3,605 | 3,605 | 3,720 | 3,600 | 8,700 |
| July 22, 2025 | 3,670 | 3,650 | 3,650 | 3,720 | 3,620 | 8,800 |
| July 18, 2025 | 3,765 | 3,720 | 3,720 | 3,800 | 3,660 | 10,700 |
| July 17, 2025 | 3,730 | 3,800 | 3,800 | 3,800 | 3,730 | 1,300 |
| July 16, 2025 | 3,825 | 3,750 | 3,750 | 3,825 | 3,725 | 7,900 |
| July 15, 2025 | 3,725 | 3,785 | 3,785 | 3,785 | 3,515 | 14,200 |
| July 14, 2025 | 3,680 | 3,750 | 3,750 | 3,750 | 3,675 | 9,600 |
| July 11, 2025 | 3,685 | 3,690 | 3,690 | 3,710 | 3,670 | 2,300 |
| July 10, 2025 | 3,660 | 3,680 | 3,680 | 3,690 | 3,640 | 1,900 |
| July 09, 2025 | 3,615 | 3,690 | 3,690 | 3,750 | 3,600 | 8,000 |
| July 08, 2025 | 3,675 | 3,615 | 3,615 | 3,890 | 3,580 | 27,500 |
| July 07, 2025 | 3,490 | 3,610 | 3,610 | 3,700 | 3,470 | 31,800 |
| July 04, 2025 | 3,220 | 3,280 | 3,280 | 3,280 | 3,180 | 5,700 |
| July 03, 2025 | 3,210 | 3,220 | 3,220 | 3,245 | 3,175 | 5,600 |
| July 02, 2025 | 3,250 | 3,215 | 3,215 | 3,265 | 3,215 | 4,100 |