3,016.00
+7(+0.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 3,029 | 3,016 | 3,016 | 3,030 | 3,007 | 579,200 |
| September 11, 2025 | 3,037 | 3,009 | 3,009 | 3,040 | 2,992 | 743,700 |
| September 10, 2025 | 3,050 | 3,044 | 3,044 | 3,065 | 3,034 | 764,400 |
| September 09, 2025 | 3,100 | 3,065 | 3,065 | 3,115 | 3,057 | 1.03M |
| September 08, 2025 | 3,064 | 3,100 | 3,100 | 3,100 | 3,049 | 1.23M |
| September 05, 2025 | 3,050 | 3,064 | 3,064 | 3,068 | 3,034 | 1.18M |
| September 04, 2025 | 3,024 | 3,050 | 3,050 | 3,050 | 3,007 | 1.17M |
| September 03, 2025 | 2,977 | 3,023 | 3,023 | 3,023 | 2,960.5 | 1.39M |
| September 02, 2025 | 2,985 | 2,979.5 | 2,979.5 | 3,004 | 2,958 | 714,600 |
| September 01, 2025 | 2,952 | 2,982.5 | 2,982.5 | 3,002 | 2,950 | 1M |
| August 29, 2025 | 2,998 | 2,950 | 2,950 | 3,009 | 2,936 | 2.03M |
| August 28, 2025 | 2,997 | 3,031 | 3,031 | 3,057 | 2,979 | 1.11M |
| August 27, 2025 | 2,978 | 2,996.5 | 2,996.5 | 2,996.5 | 2,969 | 866,900 |
| August 26, 2025 | 2,990 | 2,971 | 2,971 | 2,995 | 2,971 | 1.04M |
| August 25, 2025 | 3,050 | 2,998 | 2,998 | 3,050 | 2,973.5 | 1.91M |
| August 22, 2025 | 3,064 | 3,060 | 3,060 | 3,065 | 3,033 | 770,600 |
| August 21, 2025 | 3,044 | 3,065 | 3,065 | 3,065 | 3,003 | 1.1M |
| August 20, 2025 | 3,063 | 3,047 | 3,047 | 3,070 | 3,028 | 985,000 |
| August 19, 2025 | 3,041 | 3,064 | 3,064 | 3,064 | 3,025 | 1.53M |
| August 18, 2025 | 2,967 | 3,012 | 3,012 | 3,062 | 2,950.5 | 2.36M |
| August 15, 2025 | 2,941 | 2,966.5 | 2,966.5 | 2,978 | 2,907 | 2.35M |
| August 14, 2025 | 2,999.5 | 2,926.5 | 2,926.5 | 3,021 | 2,881.5 | 6.23M |
| August 13, 2025 | 2,970 | 2,978.5 | 2,978.5 | 2,981 | 2,942 | 2.19M |
| August 12, 2025 | 2,980 | 2,968 | 2,968 | 2,982 | 2,949 | 1.47M |
| August 08, 2025 | 2,936 | 2,955.5 | 2,955.5 | 2,965 | 2,935 | 1.26M |
| August 07, 2025 | 2,894 | 2,927 | 2,927 | 2,937.5 | 2,884 | 1.5M |
| August 06, 2025 | 2,884.5 | 2,894 | 2,894 | 2,907.5 | 2,878.5 | 976,500 |
| August 05, 2025 | 2,883.5 | 2,881 | 2,881 | 2,899.5 | 2,877.5 | 731,900 |
| August 04, 2025 | 2,890 | 2,880 | 2,880 | 2,909 | 2,879.5 | 795,600 |
| August 01, 2025 | 2,873.5 | 2,910 | 2,910 | 2,910 | 2,862 | 1.15M |
| July 31, 2025 | 2,901 | 2,873.5 | 2,873.5 | 2,909 | 2,843.5 | 1.66M |
| July 30, 2025 | 2,884 | 2,904.5 | 2,904.5 | 2,911.5 | 2,884 | 826,100 |
| July 29, 2025 | 2,895.5 | 2,881.5 | 2,881.5 | 2,896 | 2,874 | 957,900 |
| July 28, 2025 | 2,922 | 2,906 | 2,906 | 2,931 | 2,893.5 | 1.02M |
| July 25, 2025 | 2,940 | 2,922 | 2,922 | 2,975 | 2,913 | 1.38M |
| July 24, 2025 | 2,954 | 2,926.5 | 2,926.5 | 2,960 | 2,926.5 | 1.17M |
| July 23, 2025 | 2,911.5 | 2,953.5 | 2,953.5 | 2,956 | 2,910 | 1.54M |
| July 22, 2025 | 2,893 | 2,886.5 | 2,886.5 | 2,934.5 | 2,886.5 | 1.23M |
| July 18, 2025 | 2,944.5 | 2,893 | 2,893 | 2,953.5 | 2,888 | 1.3M |
| July 17, 2025 | 2,924.5 | 2,940 | 2,940 | 2,942.5 | 2,912 | 762,000 |
| July 16, 2025 | 2,910 | 2,911 | 2,911 | 2,936.5 | 2,900.5 | 766,500 |
| July 15, 2025 | 2,948.5 | 2,915.5 | 2,915.5 | 2,978 | 2,914.5 | 1.14M |
| July 14, 2025 | 2,934 | 2,925 | 2,925 | 2,945 | 2,905 | 902,100 |
| July 11, 2025 | 2,948.5 | 2,931.5 | 2,931.5 | 2,975 | 2,916 | 1.44M |
| July 10, 2025 | 2,993.5 | 2,944.5 | 2,944.5 | 2,999.5 | 2,942.5 | 1.4M |
| July 09, 2025 | 2,991 | 2,989.5 | 2,989.5 | 3,007 | 2,967 | 1.21M |
| July 08, 2025 | 3,050 | 2,994 | 2,994 | 3,056 | 2,993.5 | 1.14M |
| July 07, 2025 | 3,026 | 3,029 | 3,029 | 3,062 | 3,012 | 1.2M |
| July 04, 2025 | 3,015 | 3,020 | 3,020 | 3,040 | 3,008 | 851,600 |
| July 03, 2025 | 3,017 | 3,000 | 3,000 | 3,028 | 2,963.5 | 1.17M |
| July 02, 2025 | 2,969 | 3,007 | 3,007 | 3,040 | 2,961 | 1.41M |
| July 01, 2025 | 3,030 | 2,977 | 2,977 | 3,040 | 2,975 | 1.26M |
| June 30, 2025 | 3,045 | 3,017 | 3,017 | 3,059 | 3,010 | 1.52M |
| June 27, 2025 | 3,048 | 3,028 | 3,028 | 3,078 | 2,973 | 5.96M |
| June 26, 2025 | 3,058 | 3,063 | 3,055 | 3,083 | 3,022 | 7.02M |
| June 25, 2025 | 3,063 | 3,046 | 3,038.04 | 3,065 | 3,033 | 2.57M |
| June 24, 2025 | 3,073 | 3,071 | 3,062.98 | 3,108 | 3,031 | 3.33M |
| June 23, 2025 | 3,090 | 3,096 | 3,087.91 | 3,120 | 3,070 | 1.65M |
| June 20, 2025 | 3,069 | 3,095 | 3,095 | 3,108 | 3,069 | 2.97M |
| June 19, 2025 | 3,081 | 3,110 | 3,110 | 3,116 | 3,072 | 1.47M |