3,209.00
+23(+0.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,191 | 3,186 | 3,186 | 3,195 | 3,174 | 872,500 |
| September 04, 2025 | 3,153 | 3,181 | 3,181 | 3,181 | 3,137 | 895,700 |
| September 03, 2025 | 3,145 | 3,149 | 3,149 | 3,150 | 3,131 | 1.05M |
| September 02, 2025 | 3,120 | 3,149 | 3,149 | 3,149 | 3,106 | 1.55M |
| September 01, 2025 | 3,080 | 3,101 | 3,101 | 3,110 | 3,073 | 802,300 |
| August 29, 2025 | 3,080 | 3,058 | 3,058 | 3,084 | 3,057 | 1.15M |
| August 28, 2025 | 3,099 | 3,091 | 3,091 | 3,106 | 3,087 | 697,400 |
| August 27, 2025 | 3,090 | 3,087 | 3,087 | 3,108 | 3,078 | 1.43M |
| August 26, 2025 | 3,105 | 3,088 | 3,088 | 3,106 | 3,075 | 1.62M |
| August 25, 2025 | 3,117 | 3,107 | 3,107 | 3,130 | 3,097 | 1.61M |
| August 22, 2025 | 3,086 | 3,088 | 3,088 | 3,089 | 3,073 | 900,200 |
| August 21, 2025 | 3,120 | 3,086 | 3,086 | 3,124 | 3,078 | 1.38M |
| August 20, 2025 | 3,128 | 3,123 | 3,123 | 3,145 | 3,121 | 1.65M |
| August 19, 2025 | 3,050 | 3,078 | 3,078 | 3,083 | 3,048 | 1.32M |
| August 18, 2025 | 3,027 | 3,037 | 3,037 | 3,057 | 3,025 | 1.28M |
| August 15, 2025 | 3,020 | 3,019 | 3,019 | 3,028 | 3,004 | 2.11M |
| August 14, 2025 | 3,033 | 3,021 | 3,021 | 3,053 | 3,021 | 1.6M |
| August 13, 2025 | 3,050 | 3,024 | 3,024 | 3,062 | 3,024 | 1.77M |
| August 12, 2025 | 3,056 | 3,042 | 3,042 | 3,065 | 3,038 | 1.99M |
| August 08, 2025 | 3,020 | 3,056 | 3,056 | 3,069 | 3,010 | 2.8M |
| August 07, 2025 | 3,000 | 3,000 | 3,000 | 3,020 | 2,978 | 5.77M |
| August 06, 2025 | 3,125 | 3,118 | 3,118 | 3,146 | 3,083 | 1.81M |
| August 05, 2025 | 3,100 | 3,108 | 3,108 | 3,121 | 3,095 | 1.28M |
| August 04, 2025 | 3,100 | 3,097 | 3,097 | 3,125 | 3,084 | 1.44M |
| August 01, 2025 | 3,079 | 3,090 | 3,090 | 3,101 | 3,066 | 1.11M |
| July 31, 2025 | 3,064 | 3,062 | 3,062 | 3,079 | 3,054 | 1.06M |
| July 30, 2025 | 3,024 | 3,056 | 3,056 | 3,059 | 3,016 | 1.12M |
| July 29, 2025 | 3,050 | 3,037 | 3,037 | 3,071 | 3,029 | 1.31M |
| July 28, 2025 | 3,080 | 3,072 | 3,072 | 3,110 | 3,072 | 675,600 |
| July 25, 2025 | 3,089 | 3,092 | 3,092 | 3,111 | 3,079 | 1.26M |
| July 24, 2025 | 3,094 | 3,076 | 3,076 | 3,113 | 3,071 | 1.15M |
| July 23, 2025 | 3,030 | 3,063 | 3,063 | 3,081 | 3,029 | 1.72M |
| July 22, 2025 | 3,095 | 3,033 | 3,033 | 3,107 | 3,033 | 1.5M |
| July 18, 2025 | 3,117 | 3,101 | 3,101 | 3,126 | 3,090 | 976,100 |
| July 17, 2025 | 3,091 | 3,094 | 3,094 | 3,100 | 3,079 | 749,400 |
| July 16, 2025 | 3,090 | 3,092 | 3,092 | 3,107 | 3,088 | 750,900 |
| July 15, 2025 | 3,103 | 3,104 | 3,104 | 3,116 | 3,093 | 904,800 |
| July 14, 2025 | 3,124 | 3,102 | 3,102 | 3,125 | 3,102 | 795,200 |
| July 11, 2025 | 3,092 | 3,115 | 3,115 | 3,116 | 3,088 | 904,400 |
| July 10, 2025 | 3,131 | 3,094 | 3,094 | 3,137 | 3,094 | 1.27M |
| July 09, 2025 | 3,130 | 3,136 | 3,136 | 3,154 | 3,127 | 826,100 |
| July 08, 2025 | 3,155 | 3,114 | 3,114 | 3,157 | 3,114 | 1.58M |
| July 07, 2025 | 3,195 | 3,166 | 3,166 | 3,202 | 3,162 | 551,800 |
| July 04, 2025 | 3,192 | 3,191 | 3,191 | 3,196 | 3,175 | 522,900 |
| July 03, 2025 | 3,180 | 3,186 | 3,186 | 3,189 | 3,166 | 1.02M |
| July 02, 2025 | 3,156 | 3,196 | 3,196 | 3,196 | 3,156 | 956,300 |
| July 01, 2025 | 3,190 | 3,160 | 3,160 | 3,202 | 3,155 | 748,100 |
| June 30, 2025 | 3,160 | 3,187 | 3,187 | 3,187 | 3,159 | 998,800 |
| June 27, 2025 | 3,146 | 3,158 | 3,158 | 3,171 | 3,146 | 852,900 |
| June 26, 2025 | 3,132 | 3,145 | 3,145 | 3,157 | 3,132 | 826,800 |
| June 25, 2025 | 3,166 | 3,138 | 3,138 | 3,168 | 3,132 | 921,200 |
| June 24, 2025 | 3,160 | 3,166 | 3,166 | 3,182 | 3,157 | 877,900 |
| June 23, 2025 | 3,136 | 3,134 | 3,134 | 3,157 | 3,132 | 629,400 |
| June 20, 2025 | 3,183 | 3,145 | 3,145 | 3,183 | 3,136 | 1.51M |
| June 19, 2025 | 3,210 | 3,181 | 3,181 | 3,210 | 3,166 | 650,600 |
| June 18, 2025 | 3,175 | 3,194 | 3,194 | 3,198 | 3,165 | 710,900 |
| June 17, 2025 | 3,199 | 3,190 | 3,190 | 3,205 | 3,185 | 734,600 |
| June 16, 2025 | 3,226 | 3,208 | 3,208 | 3,242 | 3,197 | 665,100 |
| June 13, 2025 | 3,223 | 3,213 | 3,213 | 3,225 | 3,199 | 858,600 |
| June 12, 2025 | 3,193 | 3,215 | 3,215 | 3,217 | 3,191 | 747,000 |