3,040.00
+30(+1.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 3,010 | 3,040 | 3,040 | 3,040 | 3,000 | 3,000 |
| September 05, 2025 | 3,005 | 3,010 | 3,010 | 3,050 | 2,990 | 2,100 |
| September 04, 2025 | 3,020 | 3,020 | 3,020 | 3,020 | 2,985 | 2,000 |
| September 03, 2025 | 3,060 | 3,000 | 3,000 | 3,080 | 3,000 | 4,500 |
| September 02, 2025 | 3,090 | 3,095 | 3,095 | 3,115 | 3,050 | 3,000 |
| September 01, 2025 | 3,070 | 3,040 | 3,040 | 3,070 | 3,030 | 2,700 |
| August 29, 2025 | 3,110 | 3,080 | 3,080 | 3,110 | 3,075 | 3,100 |
| August 28, 2025 | 3,105 | 3,110 | 3,110 | 3,110 | 3,040 | 3,700 |
| August 27, 2025 | 3,175 | 3,165 | 3,105 | 3,225 | 3,125 | 6,600 |
| August 26, 2025 | 3,210 | 3,175 | 3,114.81 | 3,295 | 3,175 | 4,900 |
| August 25, 2025 | 3,225 | 3,210 | 3,149.15 | 3,225 | 3,135 | 4,900 |
| August 22, 2025 | 3,350 | 3,230 | 3,230 | 3,355 | 3,230 | 3,000 |
| August 21, 2025 | 3,285 | 3,300 | 3,300 | 3,305 | 3,260 | 3,900 |
| August 20, 2025 | 3,220 | 3,300 | 3,300 | 3,300 | 3,200 | 9,500 |
| August 19, 2025 | 3,230 | 3,235 | 3,235 | 3,250 | 3,200 | 3,300 |
| August 18, 2025 | 3,255 | 3,260 | 3,260 | 3,270 | 3,220 | 3,600 |
| August 15, 2025 | 3,245 | 3,270 | 3,270 | 3,275 | 3,220 | 4,700 |
| August 14, 2025 | 3,215 | 3,230 | 3,230 | 3,230 | 3,205 | 3,800 |
| August 13, 2025 | 3,270 | 3,215 | 3,215 | 3,280 | 3,215 | 4,900 |
| August 12, 2025 | 3,195 | 3,250 | 3,250 | 3,250 | 3,175 | 5,000 |
| August 08, 2025 | 3,235 | 3,205 | 3,205 | 3,235 | 3,150 | 5,800 |
| August 07, 2025 | 3,215 | 3,230 | 3,230 | 3,230 | 3,180 | 3,700 |
| August 06, 2025 | 3,200 | 3,230 | 3,230 | 3,230 | 3,180 | 3,500 |
| August 05, 2025 | 3,175 | 3,180 | 3,180 | 3,230 | 3,155 | 5,100 |
| August 04, 2025 | 3,170 | 3,175 | 3,175 | 3,235 | 3,115 | 6,500 |
| August 01, 2025 | 3,145 | 3,240 | 3,240 | 3,280 | 3,115 | 11,900 |
| July 31, 2025 | 3,015 | 3,100 | 3,100 | 3,240 | 2,987 | 11,900 |
| July 30, 2025 | 3,065 | 3,020 | 3,020 | 3,090 | 3,010 | 5,400 |
| July 29, 2025 | 3,105 | 3,065 | 3,065 | 3,115 | 3,035 | 6,200 |
| July 28, 2025 | 3,090 | 3,080 | 3,080 | 3,105 | 3,065 | 3,500 |
| July 25, 2025 | 3,055 | 3,040 | 3,040 | 3,080 | 3,010 | 4,900 |
| July 24, 2025 | 3,055 | 3,030 | 3,030 | 3,090 | 3,000 | 7,500 |
| July 23, 2025 | 3,085 | 3,065 | 3,065 | 3,185 | 3,015 | 15,200 |
| July 22, 2025 | 3,270 | 3,085 | 3,085 | 3,270 | 3,060 | 23,000 |
| July 18, 2025 | 3,550 | 3,305 | 3,305 | 3,550 | 3,305 | 20,400 |
| July 17, 2025 | 3,960 | 3,550 | 3,550 | 3,960 | 3,535 | 21,600 |
| July 16, 2025 | 3,260 | 4,030 | 4,030 | 4,410 | 3,215 | 192,100 |
| July 15, 2025 | 3,110 | 3,750 | 3,750 | 3,750 | 2,890 | 59,700 |
| July 14, 2025 | 2,847 | 3,250 | 3,250 | 3,300 | 2,801 | 22,800 |
| July 11, 2025 | 2,668 | 2,800 | 2,800 | 2,950 | 2,640 | 23,000 |
| July 10, 2025 | 2,682 | 2,668 | 2,668 | 2,682 | 2,667 | 1,300 |
| July 09, 2025 | 2,650 | 2,682 | 2,682 | 2,705 | 2,650 | 5,800 |
| July 08, 2025 | 2,710 | 2,666 | 2,666 | 2,744 | 2,641 | 15,800 |
| July 07, 2025 | 2,678 | 2,800 | 2,800 | 2,828 | 2,671 | 12,700 |
| July 04, 2025 | 2,650 | 2,678 | 2,678 | 2,678 | 2,636 | 1,800 |
| July 03, 2025 | 2,651 | 2,650 | 2,650 | 2,651 | 2,633 | 1,400 |
| July 02, 2025 | 2,642 | 2,651 | 2,651 | 2,692 | 2,628 | 6,500 |
| July 01, 2025 | 2,649 | 2,667 | 2,667 | 2,667 | 2,628 | 2,000 |
| June 30, 2025 | 2,699 | 2,656 | 2,656 | 2,699 | 2,656 | 3,000 |
| June 27, 2025 | 2,635 | 2,668 | 2,668 | 2,668 | 2,635 | 3,200 |
| June 26, 2025 | 2,548 | 2,610 | 2,610 | 2,610 | 2,548 | 3,600 |
| June 25, 2025 | 2,496 | 2,548 | 2,548 | 2,548 | 2,496 | 2,800 |
| June 24, 2025 | 2,489 | 2,500 | 2,500 | 2,500 | 2,488 | 3,000 |
| June 23, 2025 | 2,505 | 2,457 | 2,457 | 2,505 | 2,457 | 2,400 |
| June 20, 2025 | 2,475 | 2,494 | 2,494 | 2,494 | 2,472 | 1,500 |
| June 19, 2025 | 2,452 | 2,470 | 2,470 | 2,473 | 2,452 | 500 |
| June 18, 2025 | 2,450 | 2,460 | 2,460 | 2,474 | 2,450 | 1,100 |
| June 17, 2025 | 2,430 | 2,450 | 2,450 | 2,450 | 2,430 | 1,100 |
| June 16, 2025 | 2,428 | 2,426 | 2,426 | 2,428 | 2,425 | 1,100 |
| June 13, 2025 | 2,460 | 2,441 | 2,441 | 2,462 | 2,441 | 1,100 |