3,506.00
-51(-1.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 3,569 | 3,506 | 3,506 | 3,570 | 3,506 | 283,300 |
| September 11, 2025 | 3,520 | 3,557 | 3,557 | 3,565 | 3,501 | 241,800 |
| September 10, 2025 | 3,579 | 3,542 | 3,542 | 3,579 | 3,537 | 275,500 |
| September 09, 2025 | 3,612 | 3,552 | 3,552 | 3,623 | 3,536 | 326,800 |
| September 08, 2025 | 3,648 | 3,594 | 3,594 | 3,678 | 3,585 | 454,700 |
| September 05, 2025 | 3,680 | 3,630 | 3,630 | 3,696 | 3,612 | 514,600 |
| September 04, 2025 | 3,647 | 3,680 | 3,680 | 3,690 | 3,607 | 635,900 |
| September 03, 2025 | 3,650 | 3,647 | 3,647 | 3,680 | 3,605 | 1.02M |
| September 02, 2025 | 3,610 | 3,600 | 3,600 | 3,698 | 3,571 | 3.15M |
| September 01, 2025 | 3,375 | 3,380 | 3,380 | 3,433 | 3,348 | 602,900 |
| August 29, 2025 | 3,400 | 3,377 | 3,377 | 3,410 | 3,370 | 235,400 |
| August 28, 2025 | 3,405 | 3,399 | 3,399 | 3,413 | 3,390 | 137,400 |
| August 27, 2025 | 3,423 | 3,413 | 3,413 | 3,440 | 3,393 | 251,500 |
| August 26, 2025 | 3,463 | 3,445 | 3,445 | 3,481 | 3,432 | 277,800 |
| August 25, 2025 | 3,431 | 3,456 | 3,456 | 3,481 | 3,422 | 251,500 |
| August 22, 2025 | 3,482 | 3,444 | 3,444 | 3,482 | 3,440 | 242,700 |
| August 21, 2025 | 3,523 | 3,491 | 3,491 | 3,529 | 3,490 | 256,500 |
| August 20, 2025 | 3,449 | 3,515 | 3,515 | 3,540 | 3,449 | 576,700 |
| August 19, 2025 | 3,360 | 3,429 | 3,429 | 3,431 | 3,346 | 284,200 |
| August 18, 2025 | 3,369 | 3,348 | 3,348 | 3,379 | 3,345 | 272,900 |
| August 15, 2025 | 3,371 | 3,358 | 3,358 | 3,376 | 3,340 | 174,000 |
| August 14, 2025 | 3,372 | 3,363 | 3,363 | 3,412 | 3,358 | 242,900 |
| August 13, 2025 | 3,400 | 3,381 | 3,381 | 3,405 | 3,369 | 193,100 |
| August 12, 2025 | 3,400 | 3,399 | 3,399 | 3,417 | 3,376 | 223,500 |
| August 08, 2025 | 3,405 | 3,398 | 3,398 | 3,420 | 3,390 | 217,700 |
| August 07, 2025 | 3,371 | 3,399 | 3,399 | 3,399 | 3,344 | 202,000 |
| August 06, 2025 | 3,387 | 3,376 | 3,376 | 3,406 | 3,366 | 213,200 |
| August 05, 2025 | 3,350 | 3,380 | 3,380 | 3,410 | 3,341 | 279,500 |
| August 04, 2025 | 3,278 | 3,378 | 3,378 | 3,389 | 3,265 | 532,000 |
| August 01, 2025 | 3,312 | 3,278 | 3,278 | 3,322 | 3,270 | 237,900 |
| July 31, 2025 | 3,275 | 3,282 | 3,282 | 3,326 | 3,271 | 271,500 |
| July 30, 2025 | 3,230 | 3,265 | 3,265 | 3,267 | 3,217 | 133,200 |
| July 29, 2025 | 3,250 | 3,229 | 3,229 | 3,260 | 3,222 | 141,300 |
| July 28, 2025 | 3,280 | 3,265 | 3,265 | 3,284 | 3,236 | 219,100 |
| July 25, 2025 | 3,316 | 3,289 | 3,289 | 3,324 | 3,281 | 220,700 |
| July 24, 2025 | 3,320 | 3,309 | 3,309 | 3,346 | 3,290 | 229,100 |
| July 23, 2025 | 3,317 | 3,299 | 3,299 | 3,328 | 3,293 | 246,600 |
| July 22, 2025 | 3,350 | 3,307 | 3,307 | 3,365 | 3,294 | 222,800 |
| July 18, 2025 | 3,235 | 3,350 | 3,350 | 3,357 | 3,235 | 382,300 |
| July 17, 2025 | 3,207 | 3,232 | 3,232 | 3,240 | 3,190 | 134,700 |
| July 16, 2025 | 3,201 | 3,207 | 3,207 | 3,228 | 3,197 | 168,400 |
| July 15, 2025 | 3,230 | 3,214 | 3,214 | 3,239 | 3,211 | 164,400 |
| July 14, 2025 | 3,280 | 3,240 | 3,240 | 3,295 | 3,240 | 184,700 |
| July 11, 2025 | 3,259 | 3,271 | 3,271 | 3,293 | 3,248 | 194,200 |
| July 10, 2025 | 3,296 | 3,252 | 3,252 | 3,302 | 3,251 | 260,700 |
| July 09, 2025 | 3,230 | 3,303 | 3,303 | 3,337 | 3,223 | 417,600 |
| July 08, 2025 | 3,224 | 3,230 | 3,230 | 3,239 | 3,171 | 336,200 |
| July 07, 2025 | 3,212 | 3,207 | 3,207 | 3,243 | 3,196 | 173,300 |
| July 04, 2025 | 3,190 | 3,218 | 3,218 | 3,219 | 3,176 | 193,900 |
| July 03, 2025 | 3,201 | 3,199 | 3,199 | 3,219 | 3,196 | 179,800 |
| July 02, 2025 | 3,215 | 3,218 | 3,218 | 3,244 | 3,210 | 176,800 |
| July 01, 2025 | 3,248 | 3,231 | 3,231 | 3,277 | 3,222 | 166,100 |
| June 30, 2025 | 3,280 | 3,266 | 3,266 | 3,294 | 3,260 | 208,600 |
| June 27, 2025 | 3,210 | 3,242 | 3,242 | 3,244 | 3,208 | 220,900 |
| June 26, 2025 | 3,200 | 3,210 | 3,210 | 3,210 | 3,170 | 286,600 |
| June 25, 2025 | 3,192 | 3,178 | 3,178 | 3,198 | 3,163 | 192,000 |
| June 24, 2025 | 3,228 | 3,188 | 3,188 | 3,229 | 3,181 | 176,700 |
| June 23, 2025 | 3,175 | 3,192 | 3,192 | 3,202 | 3,158 | 187,600 |
| June 20, 2025 | 3,188 | 3,183 | 3,183 | 3,205 | 3,173 | 206,600 |
| June 19, 2025 | 3,250 | 3,189 | 3,189 | 3,256 | 3,182 | 349,200 |