3,694.00
+33(+0.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 3,697 | 3,694 | 3,694 | 3,712 | 3,675 | 375,600 |
| September 11, 2025 | 3,643 | 3,661 | 3,661 | 3,689 | 3,633 | 393,400 |
| September 10, 2025 | 3,670 | 3,655 | 3,655 | 3,672 | 3,643 | 520,600 |
| September 09, 2025 | 3,613 | 3,711 | 3,711 | 3,724 | 3,592 | 1.69M |
| September 08, 2025 | 3,517 | 3,495 | 3,495 | 3,522 | 3,475 | 344,800 |
| September 05, 2025 | 3,429 | 3,481 | 3,481 | 3,508 | 3,428 | 514,800 |
| September 04, 2025 | 3,400 | 3,395 | 3,395 | 3,421 | 3,380 | 332,900 |
| September 03, 2025 | 3,440 | 3,400 | 3,400 | 3,469 | 3,389 | 476,700 |
| September 02, 2025 | 3,415 | 3,450 | 3,450 | 3,474 | 3,411 | 571,100 |
| September 01, 2025 | 3,383 | 3,407 | 3,407 | 3,415 | 3,373 | 291,300 |
| August 29, 2025 | 3,405 | 3,395 | 3,395 | 3,406 | 3,373 | 205,500 |
| August 28, 2025 | 3,403 | 3,395 | 3,395 | 3,408 | 3,380 | 300,000 |
| August 27, 2025 | 3,425 | 3,403 | 3,403 | 3,434 | 3,401 | 336,600 |
| August 26, 2025 | 3,418 | 3,407 | 3,407 | 3,420 | 3,366 | 355,400 |
| August 25, 2025 | 3,403 | 3,395 | 3,395 | 3,432 | 3,393 | 220,400 |
| August 22, 2025 | 3,390 | 3,389 | 3,389 | 3,409 | 3,363 | 272,000 |
| August 21, 2025 | 3,330 | 3,399 | 3,399 | 3,416 | 3,322 | 335,000 |
| August 20, 2025 | 3,352 | 3,366 | 3,366 | 3,405 | 3,348 | 532,200 |
| August 19, 2025 | 3,362 | 3,330 | 3,330 | 3,375 | 3,320 | 474,800 |
| August 18, 2025 | 3,310 | 3,347 | 3,347 | 3,350 | 3,292 | 376,600 |
| August 15, 2025 | 3,276 | 3,283 | 3,283 | 3,283 | 3,249 | 363,400 |
| August 14, 2025 | 3,311 | 3,275 | 3,275 | 3,317 | 3,262 | 306,300 |
| August 13, 2025 | 3,319 | 3,311 | 3,311 | 3,345 | 3,289 | 377,400 |
| August 12, 2025 | 3,320 | 3,298 | 3,298 | 3,330 | 3,279 | 568,900 |
| August 08, 2025 | 3,298 | 3,322 | 3,322 | 3,333 | 3,291 | 452,500 |
| August 07, 2025 | 3,295 | 3,297 | 3,297 | 3,310 | 3,274 | 419,900 |
| August 06, 2025 | 3,290 | 3,302 | 3,302 | 3,313 | 3,279 | 308,000 |
| August 05, 2025 | 3,289 | 3,273 | 3,273 | 3,298 | 3,265 | 280,200 |
| August 04, 2025 | 3,175 | 3,254 | 3,254 | 3,254 | 3,175 | 306,200 |
| August 01, 2025 | 3,264 | 3,269 | 3,269 | 3,276 | 3,233 | 400,600 |
| July 31, 2025 | 3,260 | 3,264 | 3,264 | 3,278 | 3,239 | 631,200 |
| July 30, 2025 | 3,195 | 3,285 | 3,285 | 3,287 | 3,182 | 908,000 |
| July 29, 2025 | 3,292 | 3,164 | 3,164 | 3,307 | 3,081 | 1.86M |
| July 28, 2025 | 3,325 | 3,292 | 3,292 | 3,349 | 3,241 | 763,800 |
| July 25, 2025 | 3,308 | 3,310 | 3,310 | 3,340 | 3,280 | 417,700 |
| July 24, 2025 | 3,285 | 3,333 | 3,333 | 3,333 | 3,276 | 555,200 |
| July 23, 2025 | 3,230 | 3,268 | 3,268 | 3,285 | 3,221 | 682,000 |
| July 22, 2025 | 3,180 | 3,194 | 3,194 | 3,215 | 3,174 | 485,400 |
| July 18, 2025 | 3,144 | 3,148 | 3,148 | 3,164 | 3,136 | 367,800 |
| July 17, 2025 | 3,120 | 3,120 | 3,120 | 3,129 | 3,097 | 272,400 |
| July 16, 2025 | 3,164 | 3,126 | 3,126 | 3,172 | 3,120 | 381,600 |
| July 15, 2025 | 3,156 | 3,176 | 3,176 | 3,178 | 3,145 | 380,800 |
| July 14, 2025 | 3,152 | 3,171 | 3,171 | 3,184 | 3,135 | 388,500 |
| July 11, 2025 | 3,194 | 3,170 | 3,170 | 3,211 | 3,166 | 610,000 |
| July 10, 2025 | 3,153 | 3,139 | 3,139 | 3,166 | 3,131 | 543,400 |
| July 09, 2025 | 3,135 | 3,144 | 3,144 | 3,187 | 3,130 | 656,000 |
| July 08, 2025 | 3,065 | 3,098 | 3,098 | 3,109 | 3,065 | 638,400 |
| July 07, 2025 | 3,120 | 3,050 | 3,050 | 3,135 | 3,045 | 440,000 |
| July 04, 2025 | 3,120 | 3,123 | 3,123 | 3,158 | 3,107 | 871,400 |
| July 03, 2025 | 3,020 | 3,076 | 3,076 | 3,090 | 3,012 | 986,000 |
| July 02, 2025 | 2,922 | 2,992.5 | 2,992.5 | 2,994 | 2,915 | 598,900 |
| July 01, 2025 | 2,980 | 2,953 | 2,953 | 2,995.5 | 2,931.5 | 1.12M |
| June 30, 2025 | 3,026 | 3,016 | 3,016 | 3,055 | 3,010 | 499,900 |
| June 27, 2025 | 2,985 | 2,998 | 2,998 | 3,007 | 2,981 | 541,200 |
| June 26, 2025 | 2,933 | 2,951 | 2,951 | 2,960 | 2,931 | 441,500 |
| June 25, 2025 | 2,934 | 2,919.5 | 2,919.5 | 2,935 | 2,893 | 384,000 |
| June 24, 2025 | 2,932 | 2,911.5 | 2,911.5 | 2,950.5 | 2,907 | 731,300 |
| June 23, 2025 | 2,962 | 2,922.5 | 2,922.5 | 2,998 | 2,922.5 | 766,600 |
| June 20, 2025 | 2,941.5 | 3,013 | 3,013 | 3,023 | 2,929.5 | 798,100 |
| June 19, 2025 | 2,945 | 2,937 | 2,937 | 2,982 | 2,937 | 420,500 |