3,370.00
+30(+0.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3,350 | 3,370 | 3,370 | 3,370 | 3,305 | 14,500 |
| September 26, 2025 | 3,340 | 3,340 | 3,340 | 3,340 | 3,325 | 6,300 |
| September 25, 2025 | 3,330 | 3,330 | 3,330 | 3,340 | 3,315 | 6,800 |
| September 24, 2025 | 3,325 | 3,315 | 3,315 | 3,340 | 3,305 | 10,200 |
| September 22, 2025 | 3,290 | 3,300 | 3,300 | 3,305 | 3,280 | 6,900 |
| September 19, 2025 | 3,280 | 3,270 | 3,270 | 3,295 | 3,255 | 9,900 |
| September 18, 2025 | 3,275 | 3,280 | 3,280 | 3,300 | 3,250 | 7,300 |
| September 17, 2025 | 3,350 | 3,275 | 3,275 | 3,350 | 3,260 | 15,400 |
| September 16, 2025 | 3,325 | 3,335 | 3,335 | 3,350 | 3,320 | 15,400 |
| September 12, 2025 | 3,320 | 3,325 | 3,325 | 3,350 | 3,315 | 6,900 |
| September 11, 2025 | 3,330 | 3,315 | 3,315 | 3,350 | 3,300 | 10,800 |
| September 10, 2025 | 3,375 | 3,330 | 3,330 | 3,375 | 3,315 | 12,400 |
| September 09, 2025 | 3,375 | 3,365 | 3,365 | 3,395 | 3,330 | 20,500 |
| September 08, 2025 | 3,340 | 3,360 | 3,360 | 3,360 | 3,315 | 17,000 |
| September 05, 2025 | 3,325 | 3,335 | 3,335 | 3,385 | 3,315 | 33,300 |
| September 04, 2025 | 3,305 | 3,300 | 3,300 | 3,310 | 3,280 | 18,900 |
| September 03, 2025 | 3,270 | 3,305 | 3,305 | 3,330 | 3,270 | 28,600 |
| September 02, 2025 | 3,245 | 3,270 | 3,270 | 3,285 | 3,245 | 11,300 |
| September 01, 2025 | 3,240 | 3,245 | 3,245 | 3,270 | 3,220 | 14,000 |
| August 29, 2025 | 3,265 | 3,235 | 3,235 | 3,275 | 3,225 | 10,000 |
| August 28, 2025 | 3,235 | 3,250 | 3,250 | 3,270 | 3,185 | 19,200 |
| August 27, 2025 | 3,185 | 3,225 | 3,225 | 3,225 | 3,165 | 14,200 |
| August 26, 2025 | 3,225 | 3,200 | 3,200 | 3,225 | 3,190 | 12,000 |
| August 25, 2025 | 3,135 | 3,205 | 3,205 | 3,250 | 3,135 | 29,400 |
| August 22, 2025 | 3,135 | 3,120 | 3,120 | 3,145 | 3,115 | 12,400 |
| August 21, 2025 | 3,145 | 3,140 | 3,140 | 3,155 | 3,135 | 7,700 |
| August 20, 2025 | 3,195 | 3,145 | 3,145 | 3,195 | 3,135 | 17,600 |
| August 19, 2025 | 3,200 | 3,205 | 3,205 | 3,220 | 3,175 | 18,200 |
| August 18, 2025 | 3,150 | 3,190 | 3,180 | 3,195 | 3,150 | 25,400 |
| August 15, 2025 | 3,100 | 3,125 | 3,125 | 3,140 | 3,095 | 18,800 |
| August 14, 2025 | 3,115 | 3,100 | 3,100 | 3,125 | 3,085 | 12,600 |
| August 13, 2025 | 3,115 | 3,120 | 3,120 | 3,150 | 3,085 | 23,100 |
| August 12, 2025 | 3,150 | 3,125 | 3,125 | 3,180 | 3,110 | 36,900 |
| August 08, 2025 | 3,175 | 3,150 | 3,150 | 3,180 | 3,125 | 26,400 |
| August 07, 2025 | 3,145 | 3,175 | 3,175 | 3,190 | 3,125 | 32,100 |
| August 06, 2025 | 3,055 | 3,110 | 3,110 | 3,120 | 3,050 | 44,400 |
| August 05, 2025 | 3,070 | 3,025 | 3,025 | 3,075 | 2,999 | 132,400 |
| August 04, 2025 | 3,255 | 3,280 | 3,280 | 3,305 | 3,235 | 36,100 |
| August 01, 2025 | 3,250 | 3,325 | 3,325 | 3,330 | 3,240 | 40,500 |
| July 31, 2025 | 3,240 | 3,255 | 3,255 | 3,270 | 3,210 | 13,800 |
| July 30, 2025 | 3,215 | 3,240 | 3,240 | 3,240 | 3,205 | 8,200 |
| July 29, 2025 | 3,250 | 3,205 | 3,205 | 3,250 | 3,195 | 12,700 |
| July 28, 2025 | 3,215 | 3,250 | 3,250 | 3,265 | 3,190 | 13,500 |
| July 25, 2025 | 3,250 | 3,215 | 3,215 | 3,250 | 3,200 | 17,900 |
| July 24, 2025 | 3,220 | 3,215 | 3,215 | 3,225 | 3,200 | 11,400 |
| July 23, 2025 | 3,230 | 3,215 | 3,215 | 3,255 | 3,210 | 17,600 |
| July 22, 2025 | 3,185 | 3,225 | 3,225 | 3,240 | 3,180 | 16,900 |
| July 18, 2025 | 3,265 | 3,160 | 3,160 | 3,265 | 3,160 | 33,000 |
| July 17, 2025 | 3,250 | 3,265 | 3,265 | 3,295 | 3,250 | 15,900 |
| July 16, 2025 | 3,240 | 3,215 | 3,215 | 3,260 | 3,200 | 18,900 |
| July 15, 2025 | 3,255 | 3,225 | 3,225 | 3,270 | 3,220 | 23,200 |
| July 14, 2025 | 3,255 | 3,250 | 3,250 | 3,275 | 3,210 | 19,100 |
| July 11, 2025 | 3,235 | 3,230 | 3,230 | 3,265 | 3,210 | 22,400 |
| July 10, 2025 | 3,295 | 3,205 | 3,205 | 3,330 | 3,190 | 35,800 |
| July 09, 2025 | 3,170 | 3,245 | 3,245 | 3,280 | 3,170 | 48,800 |
| July 08, 2025 | 3,140 | 3,165 | 3,165 | 3,185 | 3,120 | 18,800 |
| July 07, 2025 | 3,175 | 3,150 | 3,150 | 3,175 | 3,115 | 20,800 |
| July 04, 2025 | 3,160 | 3,160 | 3,160 | 3,195 | 3,140 | 31,800 |
| July 03, 2025 | 3,100 | 3,125 | 3,125 | 3,145 | 3,085 | 20,100 |
| July 02, 2025 | 3,075 | 3,090 | 3,090 | 3,150 | 3,060 | 25,800 |