3,530.00
+30(+0.86%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,500 | 3,530 | 3,530 | 3,540 | 3,480 | 12,100 |
| September 25, 2025 | 3,500 | 3,500 | 3,500 | 3,520 | 3,490 | 9,700 |
| September 24, 2025 | 3,500 | 3,495 | 3,495 | 3,500 | 3,460 | 6,900 |
| September 22, 2025 | 3,495 | 3,490 | 3,490 | 3,500 | 3,475 | 8,000 |
| September 19, 2025 | 3,470 | 3,470 | 3,470 | 3,500 | 3,435 | 14,000 |
| September 18, 2025 | 3,490 | 3,460 | 3,460 | 3,490 | 3,435 | 4,500 |
| September 17, 2025 | 3,500 | 3,455 | 3,455 | 3,500 | 3,445 | 11,500 |
| September 16, 2025 | 3,525 | 3,500 | 3,500 | 3,525 | 3,465 | 7,500 |
| September 12, 2025 | 3,530 | 3,505 | 3,505 | 3,530 | 3,490 | 6,000 |
| September 11, 2025 | 3,500 | 3,505 | 3,505 | 3,520 | 3,490 | 5,100 |
| September 10, 2025 | 3,500 | 3,510 | 3,510 | 3,530 | 3,495 | 3,300 |
| September 09, 2025 | 3,525 | 3,500 | 3,500 | 3,555 | 3,495 | 9,200 |
| September 08, 2025 | 3,535 | 3,525 | 3,525 | 3,535 | 3,520 | 3,500 |
| September 05, 2025 | 3,505 | 3,510 | 3,510 | 3,545 | 3,500 | 11,100 |
| September 04, 2025 | 3,515 | 3,500 | 3,500 | 3,515 | 3,485 | 6,400 |
| September 03, 2025 | 3,550 | 3,515 | 3,515 | 3,555 | 3,485 | 9,600 |
| September 02, 2025 | 3,510 | 3,540 | 3,540 | 3,575 | 3,510 | 13,200 |
| September 01, 2025 | 3,455 | 3,500 | 3,500 | 3,530 | 3,445 | 12,700 |
| August 29, 2025 | 3,435 | 3,460 | 3,460 | 3,460 | 3,425 | 9,200 |
| August 28, 2025 | 3,405 | 3,420 | 3,420 | 3,435 | 3,390 | 10,100 |
| August 27, 2025 | 3,460 | 3,405 | 3,405 | 3,460 | 3,380 | 17,400 |
| August 26, 2025 | 3,480 | 3,440 | 3,440 | 3,500 | 3,440 | 12,300 |
| August 25, 2025 | 3,580 | 3,490 | 3,490 | 3,580 | 3,485 | 13,800 |
| August 22, 2025 | 3,475 | 3,535 | 3,535 | 3,540 | 3,450 | 17,000 |
| August 21, 2025 | 3,395 | 3,450 | 3,450 | 3,470 | 3,395 | 16,900 |
| August 20, 2025 | 3,430 | 3,385 | 3,385 | 3,440 | 3,375 | 13,600 |
| August 19, 2025 | 3,400 | 3,415 | 3,415 | 3,445 | 3,385 | 25,400 |
| August 18, 2025 | 3,355 | 3,385 | 3,385 | 3,385 | 3,345 | 14,500 |
| August 15, 2025 | 3,295 | 3,355 | 3,355 | 3,370 | 3,295 | 13,600 |
| August 14, 2025 | 3,335 | 3,285 | 3,285 | 3,335 | 3,285 | 13,300 |
| August 13, 2025 | 3,375 | 3,330 | 3,330 | 3,380 | 3,325 | 13,500 |
| August 12, 2025 | 3,370 | 3,360 | 3,360 | 3,385 | 3,330 | 14,400 |
| August 08, 2025 | 3,370 | 3,330 | 3,330 | 3,430 | 3,310 | 39,300 |
| August 07, 2025 | 3,305 | 3,345 | 3,345 | 3,400 | 3,300 | 18,700 |
| August 06, 2025 | 3,295 | 3,305 | 3,305 | 3,310 | 3,285 | 8,200 |
| August 05, 2025 | 3,300 | 3,295 | 3,295 | 3,310 | 3,245 | 11,100 |
| August 04, 2025 | 3,205 | 3,260 | 3,260 | 3,260 | 3,180 | 22,900 |
| August 01, 2025 | 3,235 | 3,255 | 3,255 | 3,260 | 3,215 | 9,900 |
| July 31, 2025 | 3,175 | 3,215 | 3,215 | 3,215 | 3,165 | 11,100 |
| July 30, 2025 | 3,140 | 3,165 | 3,165 | 3,165 | 3,125 | 9,900 |
| July 29, 2025 | 3,110 | 3,125 | 3,125 | 3,135 | 3,105 | 16,300 |
| July 28, 2025 | 3,120 | 3,100 | 3,100 | 3,145 | 3,090 | 38,400 |
| July 25, 2025 | 3,100 | 3,105 | 3,105 | 3,105 | 3,085 | 7,200 |
| July 24, 2025 | 3,090 | 3,110 | 3,110 | 3,115 | 3,080 | 17,200 |
| July 23, 2025 | 3,070 | 3,085 | 3,085 | 3,085 | 3,060 | 5,100 |
| July 22, 2025 | 3,050 | 3,060 | 3,060 | 3,065 | 3,045 | 5,600 |
| July 18, 2025 | 3,065 | 3,050 | 3,050 | 3,065 | 3,050 | 3,100 |
| July 17, 2025 | 3,060 | 3,065 | 3,065 | 3,065 | 3,045 | 4,000 |
| July 16, 2025 | 3,045 | 3,040 | 3,040 | 3,055 | 3,035 | 8,300 |
| July 15, 2025 | 3,055 | 3,045 | 3,045 | 3,065 | 3,045 | 4,200 |
| July 14, 2025 | 3,075 | 3,055 | 3,055 | 3,080 | 3,050 | 9,000 |
| July 11, 2025 | 3,055 | 3,070 | 3,070 | 3,070 | 3,055 | 6,200 |
| July 10, 2025 | 3,050 | 3,045 | 3,045 | 3,055 | 3,045 | 2,000 |
| July 09, 2025 | 3,030 | 3,035 | 3,035 | 3,060 | 3,025 | 7,700 |
| July 08, 2025 | 3,030 | 3,035 | 3,035 | 3,035 | 3,020 | 2,700 |
| July 07, 2025 | 3,030 | 3,030 | 3,030 | 3,045 | 3,020 | 8,700 |
| July 04, 2025 | 3,020 | 3,030 | 3,030 | 3,040 | 3,010 | 7,700 |
| July 03, 2025 | 3,005 | 3,015 | 3,015 | 3,030 | 3,005 | 4,500 |
| July 02, 2025 | 3,010 | 3,005 | 3,005 | 3,020 | 3,000 | 9,100 |
| July 01, 2025 | 3,050 | 3,020 | 3,020 | 3,050 | 3,015 | 5,800 |