3,465.00
+15(+0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 3,495 | 3,465 | 3,465 | 3,495 | 3,465 | 104,300 |
| September 11, 2025 | 3,445 | 3,450 | 3,450 | 3,480 | 3,430 | 67,400 |
| September 10, 2025 | 3,475 | 3,465 | 3,465 | 3,485 | 3,445 | 65,900 |
| September 09, 2025 | 3,500 | 3,475 | 3,475 | 3,535 | 3,470 | 87,100 |
| September 08, 2025 | 3,505 | 3,495 | 3,495 | 3,515 | 3,480 | 101,700 |
| September 05, 2025 | 3,480 | 3,490 | 3,490 | 3,505 | 3,450 | 122,400 |
| September 04, 2025 | 3,485 | 3,450 | 3,450 | 3,490 | 3,440 | 110,700 |
| September 03, 2025 | 3,475 | 3,475 | 3,475 | 3,510 | 3,455 | 101,300 |
| September 02, 2025 | 3,475 | 3,465 | 3,465 | 3,485 | 3,445 | 118,100 |
| September 01, 2025 | 3,505 | 3,470 | 3,470 | 3,530 | 3,465 | 78,000 |
| August 29, 2025 | 3,535 | 3,525 | 3,525 | 3,555 | 3,520 | 91,400 |
| August 28, 2025 | 3,500 | 3,535 | 3,535 | 3,580 | 3,495 | 179,900 |
| August 27, 2025 | 3,445 | 3,490 | 3,490 | 3,500 | 3,445 | 110,900 |
| August 26, 2025 | 3,470 | 3,445 | 3,445 | 3,470 | 3,430 | 66,900 |
| August 25, 2025 | 3,480 | 3,445 | 3,445 | 3,495 | 3,440 | 96,400 |
| August 22, 2025 | 3,480 | 3,485 | 3,485 | 3,495 | 3,450 | 96,500 |
| August 21, 2025 | 3,420 | 3,480 | 3,480 | 3,490 | 3,410 | 146,100 |
| August 20, 2025 | 3,345 | 3,390 | 3,390 | 3,405 | 3,335 | 158,900 |
| August 19, 2025 | 3,330 | 3,350 | 3,350 | 3,370 | 3,330 | 89,600 |
| August 18, 2025 | 3,300 | 3,330 | 3,330 | 3,345 | 3,290 | 100,200 |
| August 15, 2025 | 3,330 | 3,300 | 3,300 | 3,335 | 3,295 | 105,100 |
| August 14, 2025 | 3,320 | 3,330 | 3,330 | 3,340 | 3,300 | 152,800 |
| August 13, 2025 | 3,350 | 3,345 | 3,345 | 3,395 | 3,330 | 247,300 |
| August 12, 2025 | 3,450 | 3,345 | 3,345 | 3,470 | 3,320 | 279,700 |
| August 08, 2025 | 3,460 | 3,450 | 3,450 | 3,470 | 3,385 | 180,200 |
| August 07, 2025 | 3,415 | 3,460 | 3,460 | 3,465 | 3,410 | 175,500 |
| August 06, 2025 | 3,405 | 3,430 | 3,430 | 3,460 | 3,405 | 158,200 |
| August 05, 2025 | 3,405 | 3,405 | 3,405 | 3,435 | 3,395 | 104,300 |
| August 04, 2025 | 3,350 | 3,390 | 3,390 | 3,400 | 3,335 | 103,800 |
| August 01, 2025 | 3,430 | 3,420 | 3,420 | 3,435 | 3,400 | 102,200 |
| July 31, 2025 | 3,425 | 3,430 | 3,430 | 3,440 | 3,410 | 286,100 |
| July 30, 2025 | 3,400 | 3,425 | 3,425 | 3,450 | 3,390 | 135,700 |
| July 29, 2025 | 3,410 | 3,420 | 3,420 | 3,440 | 3,405 | 128,800 |
| July 28, 2025 | 3,420 | 3,430 | 3,430 | 3,445 | 3,405 | 83,000 |
| July 25, 2025 | 3,375 | 3,420 | 3,420 | 3,440 | 3,355 | 104,300 |
| July 24, 2025 | 3,380 | 3,390 | 3,390 | 3,400 | 3,370 | 102,200 |
| July 23, 2025 | 3,375 | 3,370 | 3,370 | 3,395 | 3,355 | 151,000 |
| July 22, 2025 | 3,335 | 3,350 | 3,350 | 3,375 | 3,335 | 68,200 |
| July 18, 2025 | 3,330 | 3,335 | 3,335 | 3,355 | 3,310 | 79,100 |
| July 17, 2025 | 3,300 | 3,330 | 3,330 | 3,335 | 3,290 | 119,200 |
| July 16, 2025 | 3,305 | 3,300 | 3,300 | 3,330 | 3,300 | 122,700 |
| July 15, 2025 | 3,330 | 3,300 | 3,300 | 3,330 | 3,290 | 151,300 |
| July 14, 2025 | 3,285 | 3,330 | 3,330 | 3,340 | 3,280 | 137,300 |
| July 11, 2025 | 3,295 | 3,285 | 3,285 | 3,340 | 3,280 | 175,600 |
| July 10, 2025 | 3,260 | 3,280 | 3,280 | 3,295 | 3,250 | 202,600 |
| July 09, 2025 | 3,200 | 3,260 | 3,260 | 3,340 | 3,195 | 305,100 |
| July 08, 2025 | 3,155 | 3,160 | 3,160 | 3,180 | 3,130 | 136,700 |
| July 07, 2025 | 3,130 | 3,150 | 3,150 | 3,165 | 3,110 | 151,400 |
| July 04, 2025 | 3,120 | 3,125 | 3,125 | 3,150 | 3,110 | 110,500 |
| July 03, 2025 | 3,135 | 3,120 | 3,120 | 3,140 | 3,095 | 111,000 |
| July 02, 2025 | 3,105 | 3,145 | 3,145 | 3,160 | 3,095 | 279,100 |
| July 01, 2025 | 3,050 | 3,085 | 3,085 | 3,100 | 3,050 | 193,200 |
| June 30, 2025 | 3,050 | 3,035 | 3,035 | 3,065 | 3,030 | 112,400 |
| June 27, 2025 | 3,020 | 3,040 | 3,040 | 3,040 | 3,000 | 217,800 |
| June 26, 2025 | 2,983 | 3,005 | 3,005 | 3,020 | 2,983 | 132,600 |
| June 25, 2025 | 2,990 | 2,978 | 2,978 | 3,010 | 2,952 | 178,100 |
| June 24, 2025 | 2,969 | 2,959 | 2,959 | 2,980 | 2,953 | 102,300 |
| June 23, 2025 | 2,937 | 2,953 | 2,953 | 2,958 | 2,912 | 130,600 |
| June 20, 2025 | 2,915 | 2,964 | 2,964 | 2,973 | 2,915 | 221,900 |
| June 19, 2025 | 2,930 | 2,929 | 2,929 | 2,939 | 2,909 | 88,700 |