3,525.00
+15(+0.43%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 3,510 | 3,510 | 3,510 | 3,545 | 3,485 | 40,900 |
September 04, 2025 | 3,460 | 3,490 | 3,490 | 3,515 | 3,455 | 41,000 |
September 03, 2025 | 3,480 | 3,515 | 3,515 | 3,560 | 3,465 | 89,000 |
September 02, 2025 | 3,505 | 3,440 | 3,440 | 3,515 | 3,430 | 38,300 |
September 01, 2025 | 3,460 | 3,500 | 3,500 | 3,500 | 3,415 | 39,500 |
August 29, 2025 | 3,505 | 3,450 | 3,450 | 3,520 | 3,430 | 42,100 |
August 28, 2025 | 3,600 | 3,505 | 3,505 | 3,615 | 3,480 | 61,800 |
August 27, 2025 | 3,725 | 3,590 | 3,590 | 3,735 | 3,575 | 124,300 |
August 26, 2025 | 3,510 | 3,730 | 3,730 | 3,775 | 3,510 | 261,500 |
August 25, 2025 | 3,420 | 3,465 | 3,465 | 3,465 | 3,370 | 47,500 |
August 22, 2025 | 3,400 | 3,415 | 3,415 | 3,435 | 3,385 | 44,300 |
August 21, 2025 | 3,380 | 3,360 | 3,360 | 3,380 | 3,315 | 31,600 |
August 20, 2025 | 3,380 | 3,365 | 3,365 | 3,390 | 3,305 | 55,500 |
August 19, 2025 | 3,365 | 3,380 | 3,380 | 3,410 | 3,345 | 51,300 |
August 18, 2025 | 3,310 | 3,385 | 3,385 | 3,405 | 3,300 | 83,900 |
August 15, 2025 | 3,300 | 3,285 | 3,285 | 3,320 | 3,200 | 135,500 |
August 14, 2025 | 3,180 | 3,305 | 3,305 | 3,440 | 3,125 | 604,200 |
August 13, 2025 | 3,175 | 3,165 | 3,165 | 3,180 | 3,135 | 37,800 |
August 12, 2025 | 3,150 | 3,180 | 3,180 | 3,180 | 3,130 | 47,300 |
August 08, 2025 | 3,110 | 3,145 | 3,145 | 3,145 | 3,100 | 29,000 |
August 07, 2025 | 3,075 | 3,120 | 3,120 | 3,120 | 3,050 | 36,200 |
August 06, 2025 | 3,100 | 3,075 | 3,075 | 3,115 | 3,060 | 38,000 |
August 05, 2025 | 3,045 | 3,100 | 3,100 | 3,100 | 3,045 | 44,100 |
August 04, 2025 | 3,000 | 3,040 | 3,040 | 3,045 | 3,000 | 18,300 |
August 01, 2025 | 2,974 | 3,040 | 3,040 | 3,050 | 2,974 | 55,800 |
July 31, 2025 | 2,960 | 2,980 | 2,980 | 2,990 | 2,949 | 17,900 |
July 30, 2025 | 2,959 | 2,943 | 2,943 | 2,968 | 2,934 | 13,800 |
July 29, 2025 | 2,969 | 2,959 | 2,959 | 2,973 | 2,945 | 17,300 |
July 28, 2025 | 3,000 | 2,980 | 2,980 | 3,010 | 2,971 | 33,900 |
July 25, 2025 | 2,972 | 2,989 | 2,989 | 3,000 | 2,942 | 39,800 |
July 24, 2025 | 2,960 | 2,974 | 2,974 | 2,985 | 2,949 | 38,800 |
July 23, 2025 | 2,935 | 2,975 | 2,975 | 2,978 | 2,933 | 38,100 |
July 22, 2025 | 2,927 | 2,922 | 2,922 | 2,936 | 2,910 | 19,000 |
July 18, 2025 | 2,919 | 2,901 | 2,901 | 2,930 | 2,880 | 11,500 |
July 17, 2025 | 2,876 | 2,918 | 2,918 | 2,919 | 2,876 | 8,900 |
July 16, 2025 | 2,908 | 2,908 | 2,908 | 2,910 | 2,881 | 13,100 |
July 15, 2025 | 2,883 | 2,914 | 2,914 | 2,914 | 2,852 | 24,900 |
July 14, 2025 | 2,855 | 2,872 | 2,872 | 2,890 | 2,847 | 18,600 |
July 11, 2025 | 2,847 | 2,830 | 2,830 | 2,862 | 2,830 | 13,500 |
July 10, 2025 | 2,855 | 2,830 | 2,830 | 2,870 | 2,823 | 20,100 |
July 09, 2025 | 2,851 | 2,859 | 2,859 | 2,868 | 2,841 | 14,000 |
July 08, 2025 | 2,805 | 2,833 | 2,833 | 2,867 | 2,805 | 18,300 |
July 07, 2025 | 2,783 | 2,822 | 2,822 | 2,831 | 2,783 | 28,900 |
July 04, 2025 | 2,864 | 2,800 | 2,800 | 2,867 | 2,792 | 25,700 |
July 03, 2025 | 2,885 | 2,864 | 2,864 | 2,886 | 2,840 | 22,800 |
July 02, 2025 | 2,898 | 2,904 | 2,904 | 2,950 | 2,891 | 23,300 |
July 01, 2025 | 2,931 | 2,884 | 2,884 | 2,942 | 2,870 | 24,000 |
June 30, 2025 | 2,940 | 2,941 | 2,941 | 3,000 | 2,940 | 27,200 |
June 27, 2025 | 2,934 | 2,939 | 2,939 | 2,940 | 2,897 | 27,000 |
June 26, 2025 | 2,917 | 2,934 | 2,934 | 2,950 | 2,915 | 20,400 |
June 25, 2025 | 2,957 | 2,926 | 2,926 | 2,957 | 2,881 | 25,100 |
June 24, 2025 | 2,995 | 2,956 | 2,956 | 3,000 | 2,944 | 27,800 |
June 23, 2025 | 2,928 | 2,968 | 2,968 | 2,987 | 2,923 | 18,500 |
June 20, 2025 | 2,966 | 2,956 | 2,956 | 2,997 | 2,950 | 67,200 |
June 19, 2025 | 2,935 | 2,970 | 2,970 | 2,978 | 2,923 | 37,600 |
June 18, 2025 | 2,917 | 2,928 | 2,928 | 2,934 | 2,887 | 22,300 |
June 17, 2025 | 2,890 | 2,895 | 2,895 | 2,932 | 2,890 | 14,100 |
June 16, 2025 | 2,855 | 2,904 | 2,904 | 2,913 | 2,855 | 17,900 |
June 13, 2025 | 2,908 | 2,849 | 2,849 | 2,908 | 2,848 | 26,000 |
June 12, 2025 | 2,947 | 2,911 | 2,911 | 2,957 | 2,911 | 22,600 |