3,680.00
+40(+1.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,640 | 3,640 | 3,640 | 3,660 | 3,630 | 72,500 |
| September 04, 2025 | 3,635 | 3,640 | 3,640 | 3,655 | 3,620 | 62,100 |
| September 03, 2025 | 3,580 | 3,615 | 3,615 | 3,645 | 3,580 | 71,000 |
| September 02, 2025 | 3,590 | 3,590 | 3,590 | 3,620 | 3,575 | 73,200 |
| September 01, 2025 | 3,585 | 3,580 | 3,580 | 3,600 | 3,560 | 53,200 |
| August 29, 2025 | 3,595 | 3,585 | 3,585 | 3,595 | 3,570 | 86,500 |
| August 28, 2025 | 3,615 | 3,615 | 3,615 | 3,625 | 3,595 | 118,700 |
| August 27, 2025 | 3,585 | 3,630 | 3,630 | 3,635 | 3,575 | 108,200 |
| August 26, 2025 | 3,645 | 3,590 | 3,590 | 3,645 | 3,580 | 57,400 |
| August 25, 2025 | 3,705 | 3,635 | 3,635 | 3,705 | 3,635 | 59,600 |
| August 22, 2025 | 3,685 | 3,700 | 3,700 | 3,715 | 3,670 | 104,900 |
| August 21, 2025 | 3,685 | 3,680 | 3,680 | 3,695 | 3,655 | 88,400 |
| August 20, 2025 | 3,660 | 3,680 | 3,680 | 3,705 | 3,640 | 126,400 |
| August 19, 2025 | 3,600 | 3,645 | 3,645 | 3,660 | 3,590 | 135,800 |
| August 18, 2025 | 3,580 | 3,600 | 3,600 | 3,605 | 3,575 | 64,700 |
| August 15, 2025 | 3,575 | 3,580 | 3,580 | 3,595 | 3,550 | 60,900 |
| August 14, 2025 | 3,575 | 3,585 | 3,585 | 3,610 | 3,560 | 74,400 |
| August 13, 2025 | 3,620 | 3,585 | 3,585 | 3,635 | 3,575 | 85,700 |
| August 12, 2025 | 3,615 | 3,625 | 3,625 | 3,635 | 3,605 | 99,000 |
| August 08, 2025 | 3,610 | 3,615 | 3,615 | 3,630 | 3,605 | 89,400 |
| August 07, 2025 | 3,560 | 3,610 | 3,610 | 3,615 | 3,560 | 137,800 |
| August 06, 2025 | 3,510 | 3,565 | 3,565 | 3,580 | 3,510 | 114,800 |
| August 05, 2025 | 3,540 | 3,515 | 3,515 | 3,540 | 3,495 | 111,600 |
| August 04, 2025 | 3,525 | 3,535 | 3,535 | 3,580 | 3,520 | 121,000 |
| August 01, 2025 | 3,470 | 3,565 | 3,565 | 3,575 | 3,470 | 309,300 |
| July 31, 2025 | 3,405 | 3,400 | 3,400 | 3,410 | 3,390 | 96,600 |
| July 30, 2025 | 3,360 | 3,390 | 3,390 | 3,400 | 3,355 | 79,900 |
| July 29, 2025 | 3,360 | 3,360 | 3,360 | 3,370 | 3,345 | 100,100 |
| July 28, 2025 | 3,340 | 3,365 | 3,365 | 3,380 | 3,340 | 69,500 |
| July 25, 2025 | 3,365 | 3,340 | 3,340 | 3,370 | 3,340 | 62,800 |
| July 24, 2025 | 3,340 | 3,355 | 3,355 | 3,365 | 3,335 | 88,100 |
| July 23, 2025 | 3,330 | 3,340 | 3,340 | 3,365 | 3,325 | 117,100 |
| July 22, 2025 | 3,355 | 3,325 | 3,325 | 3,355 | 3,310 | 181,800 |
| July 18, 2025 | 3,365 | 3,355 | 3,355 | 3,375 | 3,350 | 70,900 |
| July 17, 2025 | 3,365 | 3,350 | 3,350 | 3,365 | 3,320 | 181,800 |
| July 16, 2025 | 3,395 | 3,360 | 3,360 | 3,400 | 3,360 | 167,300 |
| July 15, 2025 | 3,335 | 3,400 | 3,400 | 3,445 | 3,325 | 364,900 |
| July 14, 2025 | 3,500 | 3,510 | 3,510 | 3,550 | 3,495 | 205,300 |
| July 11, 2025 | 3,505 | 3,495 | 3,495 | 3,525 | 3,495 | 65,600 |
| July 10, 2025 | 3,530 | 3,485 | 3,485 | 3,530 | 3,470 | 94,900 |
| July 09, 2025 | 3,515 | 3,530 | 3,530 | 3,565 | 3,515 | 104,000 |
| July 08, 2025 | 3,520 | 3,515 | 3,515 | 3,525 | 3,495 | 94,000 |
| July 07, 2025 | 3,505 | 3,515 | 3,515 | 3,520 | 3,480 | 98,100 |
| July 04, 2025 | 3,485 | 3,485 | 3,485 | 3,505 | 3,480 | 56,400 |
| July 03, 2025 | 3,460 | 3,480 | 3,480 | 3,495 | 3,455 | 63,400 |
| July 02, 2025 | 3,440 | 3,460 | 3,460 | 3,475 | 3,440 | 88,100 |
| July 01, 2025 | 3,495 | 3,450 | 3,450 | 3,505 | 3,415 | 103,200 |
| June 30, 2025 | 3,485 | 3,505 | 3,505 | 3,520 | 3,460 | 115,700 |
| June 27, 2025 | 3,440 | 3,480 | 3,480 | 3,485 | 3,415 | 121,500 |
| June 26, 2025 | 3,345 | 3,430 | 3,430 | 3,450 | 3,345 | 143,600 |
| June 25, 2025 | 3,345 | 3,360 | 3,360 | 3,365 | 3,330 | 68,000 |
| June 24, 2025 | 3,380 | 3,355 | 3,355 | 3,380 | 3,345 | 51,300 |
| June 23, 2025 | 3,345 | 3,360 | 3,360 | 3,365 | 3,340 | 60,400 |
| June 20, 2025 | 3,380 | 3,345 | 3,345 | 3,385 | 3,345 | 104,400 |
| June 19, 2025 | 3,410 | 3,395 | 3,395 | 3,410 | 3,385 | 50,900 |
| June 18, 2025 | 3,390 | 3,405 | 3,405 | 3,410 | 3,385 | 41,700 |
| June 17, 2025 | 3,380 | 3,385 | 3,385 | 3,385 | 3,350 | 45,100 |
| June 16, 2025 | 3,385 | 3,375 | 3,375 | 3,400 | 3,370 | 80,500 |
| June 13, 2025 | 3,345 | 3,355 | 3,355 | 3,360 | 3,325 | 118,000 |
| June 12, 2025 | 3,355 | 3,345 | 3,345 | 3,365 | 3,345 | 60,200 |