3,310.00
-15(-0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,335 | 3,325 | 3,325 | 3,335 | 3,290 | 144,800 |
| September 04, 2025 | 3,295 | 3,335 | 3,335 | 3,350 | 3,280 | 159,300 |
| September 03, 2025 | 3,310 | 3,315 | 3,315 | 3,325 | 3,285 | 192,600 |
| September 02, 2025 | 3,350 | 3,310 | 3,310 | 3,370 | 3,300 | 151,400 |
| September 01, 2025 | 3,295 | 3,330 | 3,330 | 3,340 | 3,285 | 190,300 |
| August 29, 2025 | 3,275 | 3,300 | 3,300 | 3,310 | 3,265 | 75,100 |
| August 28, 2025 | 3,250 | 3,280 | 3,280 | 3,290 | 3,245 | 111,900 |
| August 27, 2025 | 3,210 | 3,245 | 3,245 | 3,250 | 3,210 | 86,700 |
| August 26, 2025 | 3,230 | 3,215 | 3,215 | 3,240 | 3,205 | 160,000 |
| August 25, 2025 | 3,260 | 3,225 | 3,225 | 3,260 | 3,220 | 96,700 |
| August 22, 2025 | 3,235 | 3,260 | 3,260 | 3,260 | 3,220 | 113,200 |
| August 21, 2025 | 3,255 | 3,250 | 3,250 | 3,265 | 3,235 | 89,300 |
| August 20, 2025 | 3,230 | 3,260 | 3,260 | 3,265 | 3,210 | 97,600 |
| August 19, 2025 | 3,245 | 3,245 | 3,245 | 3,270 | 3,235 | 78,300 |
| August 18, 2025 | 3,200 | 3,245 | 3,245 | 3,245 | 3,200 | 93,900 |
| August 15, 2025 | 3,220 | 3,215 | 3,215 | 3,225 | 3,190 | 77,000 |
| August 14, 2025 | 3,230 | 3,220 | 3,220 | 3,230 | 3,170 | 130,600 |
| August 13, 2025 | 3,215 | 3,260 | 3,260 | 3,260 | 3,195 | 128,600 |
| August 12, 2025 | 3,280 | 3,215 | 3,215 | 3,295 | 3,210 | 417,300 |
| August 08, 2025 | 3,300 | 3,275 | 3,275 | 3,315 | 3,255 | 158,600 |
| August 07, 2025 | 3,235 | 3,260 | 3,260 | 3,285 | 3,215 | 179,900 |
| August 06, 2025 | 3,180 | 3,235 | 3,235 | 3,245 | 3,175 | 136,600 |
| August 05, 2025 | 3,170 | 3,165 | 3,165 | 3,170 | 3,145 | 96,400 |
| August 04, 2025 | 3,135 | 3,155 | 3,155 | 3,155 | 3,120 | 113,900 |
| August 01, 2025 | 3,150 | 3,165 | 3,165 | 3,180 | 3,125 | 156,200 |
| July 31, 2025 | 3,105 | 3,125 | 3,125 | 3,135 | 3,100 | 135,400 |
| July 30, 2025 | 3,095 | 3,115 | 3,115 | 3,125 | 3,065 | 203,300 |
| July 29, 2025 | 3,020 | 3,050 | 3,050 | 3,050 | 3,005 | 123,200 |
| July 28, 2025 | 3,045 | 3,025 | 3,025 | 3,065 | 3,005 | 181,300 |
| July 25, 2025 | 3,110 | 3,065 | 3,065 | 3,120 | 3,035 | 358,200 |
| July 24, 2025 | 2,915 | 2,939 | 2,939 | 2,939 | 2,914 | 140,100 |
| July 23, 2025 | 2,930 | 2,915 | 2,915 | 2,938 | 2,905 | 164,200 |
| July 22, 2025 | 2,896 | 2,918 | 2,918 | 2,919 | 2,892 | 77,300 |
| July 18, 2025 | 2,907 | 2,904 | 2,904 | 2,914 | 2,896 | 76,200 |
| July 17, 2025 | 2,888 | 2,902 | 2,902 | 2,907 | 2,885 | 69,000 |
| July 16, 2025 | 2,872 | 2,894 | 2,894 | 2,899 | 2,868 | 77,000 |
| July 15, 2025 | 2,886 | 2,870 | 2,870 | 2,892 | 2,860 | 95,700 |
| July 14, 2025 | 2,887 | 2,886 | 2,886 | 2,896 | 2,874 | 82,900 |
| July 11, 2025 | 2,885 | 2,872 | 2,872 | 2,904 | 2,872 | 122,200 |
| July 10, 2025 | 2,885 | 2,890 | 2,890 | 2,906 | 2,879 | 139,900 |
| July 09, 2025 | 2,875 | 2,867 | 2,867 | 2,916 | 2,867 | 201,700 |
| July 08, 2025 | 2,872 | 2,892 | 2,892 | 2,897 | 2,852 | 125,800 |
| July 07, 2025 | 2,921 | 2,903 | 2,903 | 2,925 | 2,885 | 144,000 |
| July 04, 2025 | 2,908 | 2,929 | 2,929 | 2,947 | 2,905 | 152,300 |
| July 03, 2025 | 2,945 | 2,904 | 2,904 | 2,945 | 2,875 | 240,000 |
| July 02, 2025 | 2,892 | 2,945 | 2,945 | 2,954 | 2,890 | 189,600 |
| July 01, 2025 | 2,877 | 2,902 | 2,902 | 2,925 | 2,877 | 132,500 |
| June 30, 2025 | 2,870 | 2,863 | 2,863 | 2,897 | 2,863 | 116,700 |
| June 27, 2025 | 2,871 | 2,856 | 2,856 | 2,887 | 2,853 | 111,800 |
| June 26, 2025 | 2,856 | 2,871 | 2,871 | 2,872 | 2,851 | 148,900 |
| June 25, 2025 | 2,893 | 2,872 | 2,872 | 2,893 | 2,861 | 137,700 |
| June 24, 2025 | 2,942 | 2,886 | 2,886 | 2,951 | 2,869 | 125,200 |
| June 23, 2025 | 2,911 | 2,927 | 2,927 | 2,938 | 2,906 | 101,000 |
| June 20, 2025 | 2,930 | 2,898 | 2,898 | 2,938 | 2,898 | 298,600 |
| June 19, 2025 | 2,844 | 2,910 | 2,910 | 2,923 | 2,844 | 170,100 |
| June 18, 2025 | 2,836 | 2,840 | 2,840 | 2,854 | 2,835 | 91,400 |
| June 17, 2025 | 2,816 | 2,842 | 2,842 | 2,848 | 2,816 | 104,900 |
| June 16, 2025 | 2,848 | 2,831 | 2,831 | 2,859 | 2,831 | 89,200 |
| June 13, 2025 | 2,835 | 2,830 | 2,830 | 2,840 | 2,813 | 118,200 |
| June 12, 2025 | 2,850 | 2,843 | 2,843 | 2,868 | 2,841 | 110,700 |