3,660.00
+25(+0.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 3,645 | 3,660 | 3,660 | 3,720 | 3,630 | 68,500 |
| September 08, 2025 | 3,645 | 3,635 | 3,635 | 3,690 | 3,605 | 40,000 |
| September 05, 2025 | 3,665 | 3,650 | 3,650 | 3,680 | 3,625 | 34,000 |
| September 04, 2025 | 3,685 | 3,660 | 3,660 | 3,700 | 3,640 | 36,700 |
| September 03, 2025 | 3,700 | 3,710 | 3,710 | 3,735 | 3,665 | 50,200 |
| September 02, 2025 | 3,800 | 3,725 | 3,725 | 3,840 | 3,700 | 86,300 |
| September 01, 2025 | 3,760 | 3,780 | 3,780 | 3,820 | 3,740 | 57,500 |
| August 29, 2025 | 3,900 | 3,800 | 3,800 | 3,910 | 3,780 | 83,500 |
| August 28, 2025 | 3,940 | 3,955 | 3,955 | 3,975 | 3,910 | 167,600 |
| August 27, 2025 | 3,820 | 3,955 | 3,955 | 4,020 | 3,810 | 415,600 |
| August 26, 2025 | 3,790 | 3,835 | 3,835 | 3,880 | 3,775 | 114,700 |
| August 25, 2025 | 3,820 | 3,810 | 3,810 | 3,860 | 3,805 | 78,600 |
| August 22, 2025 | 3,780 | 3,815 | 3,815 | 3,855 | 3,755 | 85,600 |
| August 21, 2025 | 3,860 | 3,795 | 3,795 | 3,860 | 3,790 | 100,100 |
| August 20, 2025 | 3,885 | 3,900 | 3,900 | 3,910 | 3,820 | 71,500 |
| August 19, 2025 | 3,935 | 3,935 | 3,935 | 3,950 | 3,860 | 79,000 |
| August 18, 2025 | 3,890 | 3,930 | 3,930 | 3,970 | 3,865 | 120,500 |
| August 15, 2025 | 3,800 | 3,840 | 3,840 | 3,860 | 3,775 | 66,000 |
| August 14, 2025 | 3,860 | 3,810 | 3,810 | 3,860 | 3,800 | 60,400 |
| August 13, 2025 | 3,895 | 3,830 | 3,830 | 3,895 | 3,775 | 93,400 |
| August 12, 2025 | 3,885 | 3,860 | 3,860 | 3,895 | 3,795 | 82,700 |
| August 08, 2025 | 3,865 | 3,865 | 3,865 | 3,895 | 3,805 | 73,000 |
| August 07, 2025 | 3,825 | 3,850 | 3,850 | 3,850 | 3,790 | 74,200 |
| August 06, 2025 | 3,755 | 3,835 | 3,835 | 3,845 | 3,745 | 104,100 |
| August 05, 2025 | 3,740 | 3,735 | 3,735 | 3,800 | 3,725 | 99,200 |
| August 04, 2025 | 3,655 | 3,735 | 3,735 | 3,770 | 3,640 | 141,800 |
| August 01, 2025 | 3,640 | 3,705 | 3,705 | 3,730 | 3,620 | 132,900 |
| July 31, 2025 | 3,535 | 3,600 | 3,600 | 3,650 | 3,520 | 152,400 |
| July 30, 2025 | 3,560 | 3,550 | 3,550 | 3,590 | 3,485 | 93,800 |
| July 29, 2025 | 3,605 | 3,555 | 3,555 | 3,610 | 3,500 | 160,600 |
| July 28, 2025 | 3,610 | 3,585 | 3,585 | 3,615 | 3,495 | 173,000 |
| July 25, 2025 | 3,640 | 3,635 | 3,635 | 3,740 | 3,585 | 198,200 |
| July 24, 2025 | 3,550 | 3,620 | 3,620 | 3,655 | 3,505 | 232,300 |
| July 23, 2025 | 3,470 | 3,565 | 3,565 | 3,570 | 3,445 | 239,400 |
| July 22, 2025 | 3,410 | 3,400 | 3,400 | 3,450 | 3,335 | 181,600 |
| July 18, 2025 | 3,250 | 3,345 | 3,345 | 3,350 | 3,245 | 176,100 |
| July 17, 2025 | 3,110 | 3,210 | 3,210 | 3,220 | 3,075 | 152,800 |
| July 16, 2025 | 3,085 | 3,075 | 3,075 | 3,105 | 3,045 | 88,600 |
| July 15, 2025 | 3,130 | 3,055 | 3,055 | 3,135 | 3,030 | 110,900 |
| July 14, 2025 | 3,070 | 3,100 | 3,100 | 3,195 | 3,015 | 368,100 |
| July 11, 2025 | 2,896 | 2,920 | 2,920 | 2,960 | 2,895 | 111,400 |
| July 10, 2025 | 2,893 | 2,895 | 2,895 | 2,915 | 2,846 | 102,800 |
| July 09, 2025 | 2,876 | 2,894 | 2,894 | 2,894 | 2,851 | 61,700 |
| July 08, 2025 | 2,820 | 2,864 | 2,864 | 2,879 | 2,813 | 66,600 |
| July 07, 2025 | 2,810 | 2,833 | 2,833 | 2,882 | 2,800 | 115,400 |
| July 04, 2025 | 2,691 | 2,800 | 2,800 | 2,827 | 2,691 | 189,100 |
| July 03, 2025 | 2,661 | 2,688 | 2,688 | 2,694 | 2,638 | 73,600 |
| July 02, 2025 | 2,700 | 2,697 | 2,697 | 2,743 | 2,671 | 85,100 |
| July 01, 2025 | 2,724 | 2,715 | 2,715 | 2,739 | 2,706 | 55,500 |
| June 30, 2025 | 2,760 | 2,724 | 2,724 | 2,760 | 2,721 | 58,800 |
| June 27, 2025 | 2,742 | 2,751 | 2,751 | 2,755 | 2,721 | 57,900 |
| June 26, 2025 | 2,724 | 2,730 | 2,730 | 2,759 | 2,692 | 56,400 |
| June 25, 2025 | 2,647 | 2,710 | 2,710 | 2,710 | 2,605 | 77,700 |
| June 24, 2025 | 2,755 | 2,659 | 2,659 | 2,755 | 2,654 | 68,800 |
| June 23, 2025 | 2,720 | 2,750 | 2,750 | 2,750 | 2,701 | 51,700 |
| June 20, 2025 | 2,772 | 2,737 | 2,737 | 2,772 | 2,722 | 48,600 |
| June 19, 2025 | 2,748 | 2,744 | 2,744 | 2,773 | 2,734 | 46,600 |
| June 18, 2025 | 2,720 | 2,725 | 2,725 | 2,757 | 2,710 | 48,100 |
| June 17, 2025 | 2,647 | 2,732 | 2,732 | 2,801 | 2,646 | 177,500 |
| June 16, 2025 | 2,596 | 2,601 | 2,601 | 2,608 | 2,575 | 29,800 |