3,215.00
+30(+0.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,180 | 3,215 | 3,215 | 3,215 | 3,170 | 105,600 |
| September 25, 2025 | 3,210 | 3,185 | 3,185 | 3,220 | 3,170 | 53,000 |
| September 24, 2025 | 3,230 | 3,220 | 3,220 | 3,235 | 3,205 | 51,000 |
| September 22, 2025 | 3,195 | 3,230 | 3,230 | 3,245 | 3,195 | 38,800 |
| September 19, 2025 | 3,230 | 3,215 | 3,215 | 3,250 | 3,195 | 114,900 |
| September 18, 2025 | 3,215 | 3,220 | 3,220 | 3,235 | 3,190 | 59,000 |
| September 17, 2025 | 3,190 | 3,205 | 3,205 | 3,220 | 3,170 | 49,900 |
| September 16, 2025 | 3,150 | 3,175 | 3,175 | 3,185 | 3,140 | 48,400 |
| September 12, 2025 | 3,135 | 3,150 | 3,150 | 3,150 | 3,115 | 45,600 |
| September 11, 2025 | 3,125 | 3,135 | 3,135 | 3,145 | 3,105 | 47,900 |
| September 10, 2025 | 3,120 | 3,120 | 3,120 | 3,135 | 3,105 | 27,300 |
| September 09, 2025 | 3,125 | 3,115 | 3,115 | 3,160 | 3,105 | 45,500 |
| September 08, 2025 | 3,085 | 3,120 | 3,120 | 3,120 | 3,085 | 43,200 |
| September 05, 2025 | 3,085 | 3,080 | 3,080 | 3,090 | 3,040 | 44,800 |
| September 04, 2025 | 3,060 | 3,075 | 3,075 | 3,095 | 3,060 | 51,300 |
| September 03, 2025 | 3,020 | 3,040 | 3,040 | 3,060 | 3,020 | 51,900 |
| September 02, 2025 | 3,030 | 3,030 | 3,030 | 3,040 | 3,015 | 42,000 |
| September 01, 2025 | 3,020 | 3,025 | 3,025 | 3,045 | 3,010 | 27,000 |
| August 29, 2025 | 3,035 | 3,020 | 3,020 | 3,045 | 3,005 | 54,500 |
| August 28, 2025 | 3,060 | 3,050 | 3,050 | 3,080 | 3,050 | 37,300 |
| August 27, 2025 | 3,090 | 3,110 | 3,073 | 3,130 | 3,075 | 64,200 |
| August 26, 2025 | 3,080 | 3,080 | 3,043.36 | 3,105 | 3,075 | 35,600 |
| August 25, 2025 | 3,100 | 3,080 | 3,043.36 | 3,105 | 3,075 | 31,500 |
| August 22, 2025 | 3,110 | 3,105 | 3,105 | 3,120 | 3,105 | 23,900 |
| August 21, 2025 | 3,110 | 3,110 | 3,110 | 3,120 | 3,100 | 24,900 |
| August 20, 2025 | 3,110 | 3,130 | 3,130 | 3,155 | 3,090 | 37,700 |
| August 19, 2025 | 3,070 | 3,095 | 3,095 | 3,100 | 3,060 | 44,400 |
| August 18, 2025 | 3,035 | 3,075 | 3,075 | 3,080 | 3,035 | 29,600 |
| August 15, 2025 | 3,080 | 3,055 | 3,055 | 3,080 | 3,035 | 40,500 |
| August 14, 2025 | 3,105 | 3,080 | 3,080 | 3,110 | 3,080 | 32,100 |
| August 13, 2025 | 3,155 | 3,125 | 3,125 | 3,155 | 3,110 | 36,700 |
| August 12, 2025 | 3,145 | 3,155 | 3,155 | 3,160 | 3,105 | 51,900 |
| August 08, 2025 | 3,125 | 3,155 | 3,155 | 3,165 | 3,105 | 41,600 |
| August 07, 2025 | 3,100 | 3,120 | 3,120 | 3,150 | 3,100 | 37,100 |
| August 06, 2025 | 3,085 | 3,105 | 3,105 | 3,115 | 3,070 | 39,100 |
| August 05, 2025 | 3,085 | 3,070 | 3,070 | 3,090 | 3,065 | 33,500 |
| August 04, 2025 | 3,080 | 3,085 | 3,085 | 3,095 | 3,055 | 32,400 |
| August 01, 2025 | 3,050 | 3,090 | 3,090 | 3,110 | 3,045 | 48,700 |
| July 31, 2025 | 3,035 | 3,035 | 3,035 | 3,040 | 3,020 | 61,500 |
| July 30, 2025 | 2,982 | 3,015 | 3,015 | 3,025 | 2,982 | 43,500 |
| July 29, 2025 | 2,989 | 2,989 | 2,989 | 2,998 | 2,978 | 35,200 |
| July 28, 2025 | 3,010 | 2,989 | 2,989 | 3,020 | 2,975 | 78,000 |
| July 25, 2025 | 3,040 | 3,025 | 3,025 | 3,045 | 3,010 | 39,200 |
| July 24, 2025 | 3,020 | 3,035 | 3,035 | 3,055 | 3,020 | 64,300 |
| July 23, 2025 | 3,100 | 3,050 | 3,050 | 3,130 | 3,030 | 111,500 |
| July 22, 2025 | 3,110 | 3,100 | 3,100 | 3,145 | 3,090 | 56,600 |
| July 18, 2025 | 3,105 | 3,110 | 3,110 | 3,115 | 3,090 | 48,800 |
| July 17, 2025 | 3,055 | 3,105 | 3,105 | 3,105 | 3,055 | 56,300 |
| July 16, 2025 | 3,070 | 3,075 | 3,075 | 3,100 | 3,065 | 37,600 |
| July 15, 2025 | 3,090 | 3,075 | 3,075 | 3,090 | 3,055 | 30,100 |
| July 14, 2025 | 3,085 | 3,075 | 3,075 | 3,095 | 3,065 | 50,800 |
| July 11, 2025 | 3,120 | 3,085 | 3,085 | 3,160 | 3,085 | 73,800 |
| July 10, 2025 | 3,075 | 3,085 | 3,085 | 3,095 | 3,060 | 94,700 |
| July 09, 2025 | 3,060 | 3,065 | 3,065 | 3,065 | 3,030 | 89,800 |
| July 08, 2025 | 3,065 | 3,060 | 3,060 | 3,070 | 3,020 | 82,900 |
| July 07, 2025 | 3,045 | 3,035 | 3,035 | 3,070 | 2,980 | 129,300 |
| July 04, 2025 | 2,951 | 2,961 | 2,961 | 2,977 | 2,951 | 46,700 |
| July 03, 2025 | 2,995 | 2,968 | 2,968 | 2,995 | 2,941 | 49,600 |
| July 02, 2025 | 3,005 | 2,995 | 2,995 | 3,015 | 2,982 | 57,700 |
| July 01, 2025 | 2,980 | 3,010 | 3,010 | 3,010 | 2,974 | 47,100 |