3,920.00
+70(+1.82%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,865 | 3,920 | 3,920 | 3,940 | 3,855 | 979,500 |
| September 25, 2025 | 3,815 | 3,850 | 3,850 | 3,870 | 3,810 | 741,200 |
| September 24, 2025 | 3,785 | 3,825 | 3,825 | 3,840 | 3,780 | 439,500 |
| September 22, 2025 | 3,770 | 3,775 | 3,775 | 3,815 | 3,765 | 336,900 |
| September 19, 2025 | 3,780 | 3,785 | 3,785 | 3,815 | 3,770 | 352,500 |
| September 18, 2025 | 3,805 | 3,800 | 3,800 | 3,815 | 3,785 | 220,100 |
| September 17, 2025 | 3,820 | 3,820 | 3,820 | 3,825 | 3,795 | 220,100 |
| September 16, 2025 | 3,795 | 3,840 | 3,840 | 3,845 | 3,790 | 259,500 |
| September 12, 2025 | 3,790 | 3,805 | 3,805 | 3,825 | 3,780 | 144,800 |
| September 11, 2025 | 3,820 | 3,780 | 3,780 | 3,825 | 3,775 | 177,200 |
| September 10, 2025 | 3,840 | 3,820 | 3,820 | 3,845 | 3,820 | 103,100 |
| September 09, 2025 | 3,915 | 3,840 | 3,840 | 3,920 | 3,820 | 135,800 |
| September 08, 2025 | 3,860 | 3,895 | 3,900 | 3,925 | 3,850 | 181,100 |
| September 05, 2025 | 3,850 | 3,890 | 3,890 | 3,890 | 3,835 | 154,600 |
| September 04, 2025 | 3,825 | 3,870 | 3,870 | 3,870 | 3,795 | 138,800 |
| September 03, 2025 | 3,785 | 3,830 | 3,830 | 3,830 | 3,780 | 138,200 |
| September 02, 2025 | 3,825 | 3,785 | 3,785 | 3,835 | 3,780 | 119,300 |
| September 01, 2025 | 3,800 | 3,815 | 3,815 | 3,825 | 3,790 | 112,300 |
| August 29, 2025 | 3,840 | 3,810 | 3,810 | 3,855 | 3,770 | 172,800 |
| August 28, 2025 | 3,865 | 3,860 | 3,860 | 3,875 | 3,835 | 100,800 |
| August 27, 2025 | 3,840 | 3,855 | 3,855 | 3,880 | 3,825 | 88,900 |
| August 26, 2025 | 3,825 | 3,815 | 3,815 | 3,830 | 3,805 | 73,600 |
| August 25, 2025 | 3,850 | 3,815 | 3,815 | 3,850 | 3,815 | 80,100 |
| August 22, 2025 | 3,890 | 3,855 | 3,855 | 3,890 | 3,850 | 69,300 |
| August 21, 2025 | 3,930 | 3,885 | 3,885 | 3,945 | 3,870 | 73,800 |
| August 20, 2025 | 3,875 | 3,930 | 3,930 | 3,935 | 3,870 | 93,100 |
| August 19, 2025 | 3,870 | 3,875 | 3,875 | 3,875 | 3,840 | 78,200 |
| August 18, 2025 | 3,815 | 3,845 | 3,845 | 3,885 | 3,800 | 94,500 |
| August 15, 2025 | 3,900 | 3,850 | 3,850 | 3,905 | 3,825 | 150,800 |
| August 14, 2025 | 3,935 | 3,900 | 3,900 | 3,935 | 3,885 | 82,700 |
| August 13, 2025 | 3,970 | 3,945 | 3,945 | 3,975 | 3,910 | 91,600 |
| August 12, 2025 | 3,940 | 3,965 | 3,965 | 3,970 | 3,910 | 118,300 |
| August 08, 2025 | 3,895 | 3,940 | 3,940 | 3,940 | 3,880 | 77,400 |
| August 07, 2025 | 3,890 | 3,885 | 3,885 | 3,940 | 3,875 | 79,000 |
| August 06, 2025 | 3,920 | 3,880 | 3,880 | 3,940 | 3,875 | 112,200 |
| August 05, 2025 | 3,885 | 3,890 | 3,890 | 3,910 | 3,845 | 112,900 |
| August 04, 2025 | 3,805 | 3,865 | 3,865 | 3,885 | 3,790 | 152,500 |
| August 01, 2025 | 3,735 | 3,835 | 3,835 | 3,855 | 3,710 | 216,700 |
| July 31, 2025 | 3,730 | 3,745 | 3,745 | 3,760 | 3,675 | 118,100 |
| July 30, 2025 | 3,680 | 3,690 | 3,690 | 3,720 | 3,670 | 128,900 |
| July 29, 2025 | 3,645 | 3,660 | 3,660 | 3,665 | 3,625 | 68,900 |
| July 28, 2025 | 3,660 | 3,655 | 3,655 | 3,660 | 3,635 | 74,100 |
| July 25, 2025 | 3,650 | 3,655 | 3,655 | 3,700 | 3,650 | 67,600 |
| July 24, 2025 | 3,660 | 3,650 | 3,650 | 3,680 | 3,650 | 67,800 |
| July 23, 2025 | 3,660 | 3,650 | 3,650 | 3,665 | 3,615 | 105,500 |
| July 22, 2025 | 3,645 | 3,645 | 3,645 | 3,665 | 3,615 | 80,000 |
| July 18, 2025 | 3,705 | 3,645 | 3,645 | 3,730 | 3,640 | 63,100 |
| July 17, 2025 | 3,635 | 3,685 | 3,685 | 3,685 | 3,635 | 75,700 |
| July 16, 2025 | 3,640 | 3,630 | 3,630 | 3,665 | 3,615 | 71,100 |
| July 15, 2025 | 3,650 | 3,640 | 3,640 | 3,650 | 3,615 | 75,700 |
| July 14, 2025 | 3,605 | 3,635 | 3,635 | 3,660 | 3,595 | 89,300 |
| July 11, 2025 | 3,625 | 3,605 | 3,605 | 3,650 | 3,600 | 75,200 |
| July 10, 2025 | 3,665 | 3,620 | 3,620 | 3,665 | 3,610 | 116,700 |
| July 09, 2025 | 3,660 | 3,665 | 3,665 | 3,690 | 3,650 | 100,400 |
| July 08, 2025 | 3,700 | 3,665 | 3,665 | 3,700 | 3,665 | 119,300 |
| July 07, 2025 | 3,675 | 3,700 | 3,700 | 3,720 | 3,660 | 84,500 |
| July 04, 2025 | 3,685 | 3,675 | 3,675 | 3,710 | 3,675 | 74,800 |
| July 03, 2025 | 3,765 | 3,680 | 3,680 | 3,765 | 3,645 | 183,500 |
| July 02, 2025 | 3,750 | 3,785 | 3,785 | 3,790 | 3,750 | 92,400 |
| July 01, 2025 | 3,805 | 3,750 | 3,750 | 3,805 | 3,750 | 90,300 |