3,595.00
+40(+1.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,565 | 3,555 | 3,555 | 3,585 | 3,540 | 25,500 |
| September 04, 2025 | 3,605 | 3,580 | 3,580 | 3,625 | 3,570 | 24,600 |
| September 03, 2025 | 3,620 | 3,640 | 3,640 | 3,670 | 3,590 | 29,800 |
| September 02, 2025 | 3,630 | 3,620 | 3,620 | 3,645 | 3,610 | 19,500 |
| September 01, 2025 | 3,700 | 3,640 | 3,640 | 3,700 | 3,620 | 29,400 |
| August 29, 2025 | 3,755 | 3,710 | 3,710 | 3,765 | 3,710 | 26,300 |
| August 28, 2025 | 3,690 | 3,750 | 3,750 | 3,765 | 3,690 | 94,000 |
| August 27, 2025 | 3,885 | 3,895 | 3,886.5 | 3,925 | 3,865 | 70,900 |
| August 26, 2025 | 3,885 | 3,900 | 3,891.49 | 3,920 | 3,880 | 20,900 |
| August 25, 2025 | 3,915 | 3,905 | 3,896.48 | 3,920 | 3,880 | 21,000 |
| August 22, 2025 | 3,900 | 3,905 | 3,896.48 | 3,925 | 3,885 | 23,700 |
| August 21, 2025 | 3,900 | 3,880 | 3,880 | 3,915 | 3,870 | 14,300 |
| August 20, 2025 | 3,865 | 3,880 | 3,880 | 3,920 | 3,865 | 26,100 |
| August 19, 2025 | 3,865 | 3,865 | 3,865 | 3,895 | 3,865 | 20,100 |
| August 18, 2025 | 3,890 | 3,870 | 3,870 | 3,900 | 3,870 | 19,600 |
| August 15, 2025 | 3,845 | 3,880 | 3,880 | 3,890 | 3,815 | 28,800 |
| August 14, 2025 | 3,875 | 3,850 | 3,850 | 3,875 | 3,820 | 22,200 |
| August 13, 2025 | 3,860 | 3,875 | 3,875 | 3,875 | 3,840 | 15,500 |
| August 12, 2025 | 3,850 | 3,860 | 3,860 | 3,870 | 3,825 | 25,200 |
| August 08, 2025 | 3,820 | 3,845 | 3,845 | 3,850 | 3,820 | 20,900 |
| August 07, 2025 | 3,800 | 3,840 | 3,840 | 3,845 | 3,800 | 18,100 |
| August 06, 2025 | 3,795 | 3,810 | 3,810 | 3,810 | 3,775 | 11,000 |
| August 05, 2025 | 3,740 | 3,760 | 3,760 | 3,795 | 3,740 | 23,900 |
| August 04, 2025 | 3,765 | 3,735 | 3,735 | 3,785 | 3,725 | 29,600 |
| August 01, 2025 | 3,690 | 3,735 | 3,735 | 3,735 | 3,690 | 18,200 |
| July 31, 2025 | 3,690 | 3,695 | 3,695 | 3,715 | 3,675 | 25,300 |
| July 30, 2025 | 3,640 | 3,670 | 3,670 | 3,675 | 3,635 | 23,500 |
| July 29, 2025 | 3,655 | 3,655 | 3,655 | 3,680 | 3,635 | 19,600 |
| July 28, 2025 | 3,685 | 3,645 | 3,645 | 3,685 | 3,640 | 22,200 |
| July 25, 2025 | 3,710 | 3,685 | 3,685 | 3,750 | 3,665 | 23,800 |
| July 24, 2025 | 3,665 | 3,700 | 3,700 | 3,705 | 3,665 | 20,100 |
| July 23, 2025 | 3,630 | 3,665 | 3,665 | 3,670 | 3,600 | 26,000 |
| July 22, 2025 | 3,590 | 3,600 | 3,600 | 3,690 | 3,590 | 33,100 |
| July 18, 2025 | 3,615 | 3,585 | 3,585 | 3,615 | 3,575 | 12,100 |
| July 17, 2025 | 3,575 | 3,590 | 3,590 | 3,615 | 3,575 | 11,000 |
| July 16, 2025 | 3,555 | 3,575 | 3,575 | 3,635 | 3,525 | 31,100 |
| July 15, 2025 | 3,585 | 3,555 | 3,555 | 3,615 | 3,550 | 30,200 |
| July 14, 2025 | 3,585 | 3,590 | 3,590 | 3,640 | 3,585 | 41,200 |
| July 11, 2025 | 3,610 | 3,585 | 3,585 | 3,650 | 3,545 | 114,300 |
| July 10, 2025 | 3,545 | 3,540 | 3,540 | 3,580 | 3,530 | 60,500 |
| July 09, 2025 | 3,490 | 3,535 | 3,535 | 3,555 | 3,485 | 26,500 |
| July 08, 2025 | 3,515 | 3,500 | 3,500 | 3,520 | 3,485 | 48,100 |
| July 07, 2025 | 3,520 | 3,505 | 3,505 | 3,530 | 3,500 | 24,500 |
| July 04, 2025 | 3,490 | 3,520 | 3,520 | 3,520 | 3,490 | 16,600 |
| July 03, 2025 | 3,515 | 3,485 | 3,485 | 3,535 | 3,475 | 22,300 |
| July 02, 2025 | 3,455 | 3,510 | 3,510 | 3,520 | 3,445 | 22,100 |
| July 01, 2025 | 3,510 | 3,450 | 3,450 | 3,540 | 3,440 | 34,000 |
| June 30, 2025 | 3,550 | 3,500 | 3,500 | 3,550 | 3,500 | 24,200 |
| June 27, 2025 | 3,475 | 3,540 | 3,540 | 3,540 | 3,455 | 41,900 |
| June 26, 2025 | 3,410 | 3,455 | 3,455 | 3,455 | 3,400 | 19,900 |
| June 25, 2025 | 3,435 | 3,405 | 3,405 | 3,435 | 3,395 | 12,500 |
| June 24, 2025 | 3,440 | 3,440 | 3,440 | 3,465 | 3,425 | 10,200 |
| June 23, 2025 | 3,400 | 3,425 | 3,425 | 3,425 | 3,390 | 18,200 |
| June 20, 2025 | 3,405 | 3,405 | 3,405 | 3,405 | 3,385 | 13,500 |
| June 19, 2025 | 3,415 | 3,400 | 3,400 | 3,415 | 3,390 | 8,900 |
| June 18, 2025 | 3,385 | 3,410 | 3,410 | 3,430 | 3,385 | 12,100 |
| June 17, 2025 | 3,400 | 3,390 | 3,390 | 3,415 | 3,390 | 11,300 |
| June 16, 2025 | 3,390 | 3,400 | 3,400 | 3,415 | 3,385 | 6,700 |
| June 13, 2025 | 3,445 | 3,385 | 3,385 | 3,445 | 3,380 | 29,400 |
| June 12, 2025 | 3,455 | 3,460 | 3,460 | 3,465 | 3,450 | 11,900 |