3,225.00
+5(+0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 3,230 | 3,225 | 3,225 | 3,230 | 3,200 | 7,100 |
| September 11, 2025 | 3,250 | 3,220 | 3,220 | 3,255 | 3,215 | 4,500 |
| September 10, 2025 | 3,240 | 3,240 | 3,240 | 3,245 | 3,215 | 4,100 |
| September 09, 2025 | 3,240 | 3,240 | 3,240 | 3,250 | 3,220 | 7,500 |
| September 08, 2025 | 3,225 | 3,235 | 3,235 | 3,235 | 3,215 | 5,700 |
| September 05, 2025 | 3,230 | 3,225 | 3,225 | 3,250 | 3,200 | 7,400 |
| September 04, 2025 | 3,210 | 3,225 | 3,225 | 3,240 | 3,205 | 7,200 |
| September 03, 2025 | 3,255 | 3,210 | 3,210 | 3,260 | 3,190 | 15,300 |
| September 02, 2025 | 3,255 | 3,255 | 3,255 | 3,270 | 3,240 | 6,400 |
| September 01, 2025 | 3,270 | 3,255 | 3,255 | 3,310 | 3,255 | 14,700 |
| August 29, 2025 | 3,280 | 3,275 | 3,275 | 3,280 | 3,255 | 18,500 |
| August 28, 2025 | 3,240 | 3,265 | 3,265 | 3,270 | 3,230 | 6,200 |
| August 27, 2025 | 3,250 | 3,240 | 3,240 | 3,270 | 3,235 | 5,800 |
| August 26, 2025 | 3,255 | 3,250 | 3,250 | 3,270 | 3,250 | 4,300 |
| August 25, 2025 | 3,295 | 3,260 | 3,270 | 3,295 | 3,255 | 6,100 |
| August 22, 2025 | 3,235 | 3,275 | 3,275 | 3,275 | 3,220 | 5,700 |
| August 21, 2025 | 3,235 | 3,235 | 3,235 | 3,245 | 3,210 | 11,400 |
| August 20, 2025 | 3,280 | 3,260 | 3,260 | 3,280 | 3,215 | 14,700 |
| August 19, 2025 | 3,320 | 3,300 | 3,300 | 3,340 | 3,285 | 14,600 |
| August 18, 2025 | 3,260 | 3,280 | 3,280 | 3,320 | 3,250 | 14,900 |
| August 15, 2025 | 3,255 | 3,250 | 3,250 | 3,255 | 3,195 | 17,500 |
| August 14, 2025 | 3,260 | 3,255 | 3,255 | 3,295 | 3,160 | 33,200 |
| August 13, 2025 | 3,315 | 3,250 | 3,250 | 3,315 | 3,215 | 28,200 |
| August 12, 2025 | 3,340 | 3,310 | 3,310 | 3,365 | 3,290 | 17,500 |
| August 08, 2025 | 3,315 | 3,335 | 3,335 | 3,365 | 3,300 | 23,500 |
| August 07, 2025 | 3,470 | 3,320 | 3,320 | 3,475 | 3,315 | 44,600 |
| August 06, 2025 | 3,350 | 3,440 | 3,440 | 3,465 | 3,340 | 80,200 |
| August 05, 2025 | 3,155 | 3,185 | 3,185 | 3,185 | 3,135 | 12,100 |
| August 04, 2025 | 3,105 | 3,130 | 3,130 | 3,135 | 3,080 | 10,200 |
| August 01, 2025 | 3,105 | 3,155 | 3,155 | 3,175 | 3,105 | 8,100 |
| July 31, 2025 | 3,085 | 3,100 | 3,100 | 3,100 | 3,080 | 5,300 |
| July 30, 2025 | 3,010 | 3,070 | 3,070 | 3,080 | 3,010 | 12,700 |
| July 29, 2025 | 3,075 | 3,030 | 3,030 | 3,080 | 3,005 | 12,800 |
| July 28, 2025 | 3,100 | 3,075 | 3,075 | 3,140 | 3,060 | 10,000 |
| July 25, 2025 | 3,030 | 3,060 | 3,060 | 3,060 | 3,020 | 8,900 |
| July 24, 2025 | 3,045 | 3,030 | 3,030 | 3,050 | 3,010 | 9,200 |
| July 23, 2025 | 3,055 | 3,045 | 3,045 | 3,060 | 3,020 | 13,200 |
| July 22, 2025 | 3,000 | 3,030 | 3,030 | 3,030 | 2,991 | 13,200 |
| July 18, 2025 | 3,030 | 3,020 | 3,020 | 3,055 | 3,010 | 6,700 |
| July 17, 2025 | 3,035 | 3,020 | 3,020 | 3,035 | 3,015 | 3,300 |
| July 16, 2025 | 3,050 | 3,010 | 3,010 | 3,065 | 3,010 | 6,700 |
| July 15, 2025 | 3,100 | 3,050 | 3,050 | 3,100 | 3,010 | 27,200 |
| July 14, 2025 | 3,040 | 3,085 | 3,085 | 3,090 | 3,015 | 20,100 |
| July 11, 2025 | 3,035 | 3,050 | 3,050 | 3,090 | 3,035 | 12,100 |
| July 10, 2025 | 3,055 | 3,060 | 3,060 | 3,080 | 3,010 | 13,400 |
| July 09, 2025 | 3,020 | 3,050 | 3,050 | 3,100 | 3,005 | 20,100 |
| July 08, 2025 | 3,040 | 3,030 | 3,030 | 3,040 | 2,957 | 66,400 |
| July 07, 2025 | 2,998 | 3,040 | 3,040 | 3,040 | 2,969 | 19,900 |
| July 04, 2025 | 2,970 | 2,999 | 2,999 | 2,999 | 2,938 | 16,400 |
| July 03, 2025 | 2,980 | 2,958 | 2,958 | 2,980 | 2,910 | 47,900 |
| July 02, 2025 | 3,115 | 2,979 | 2,979 | 3,115 | 2,975 | 50,600 |
| July 01, 2025 | 3,115 | 3,130 | 3,130 | 3,195 | 3,105 | 24,400 |
| June 30, 2025 | 3,055 | 3,085 | 3,085 | 3,105 | 3,035 | 39,000 |
| June 27, 2025 | 2,935 | 3,000 | 3,000 | 3,020 | 2,935 | 29,100 |
| June 26, 2025 | 2,958 | 2,940 | 2,940 | 2,975 | 2,879 | 43,100 |
| June 25, 2025 | 2,955 | 2,958 | 2,958 | 2,973 | 2,940 | 15,100 |
| June 24, 2025 | 2,993 | 2,942 | 2,942 | 3,040 | 2,942 | 20,300 |
| June 23, 2025 | 2,887 | 2,943 | 2,943 | 2,972 | 2,876 | 57,100 |
| June 20, 2025 | 2,881 | 2,887 | 2,887 | 2,893 | 2,850 | 13,600 |
| June 19, 2025 | 2,875 | 2,881 | 2,881 | 2,949 | 2,873 | 38,600 |