3,704.00
+83(+2.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,572 | 3,621 | 3,621 | 3,623 | 3,566 | 2.95M |
| September 04, 2025 | 3,599 | 3,616 | 3,616 | 3,616 | 3,561 | 3.54M |
| September 03, 2025 | 3,537 | 3,553 | 3,553 | 3,577 | 3,523 | 4.22M |
| September 02, 2025 | 3,565 | 3,518 | 3,518 | 3,572 | 3,517 | 2.81M |
| September 01, 2025 | 3,554 | 3,565 | 3,565 | 3,597 | 3,530 | 2.77M |
| August 29, 2025 | 3,590 | 3,529 | 3,529 | 3,595 | 3,529 | 4.1M |
| August 28, 2025 | 3,600 | 3,592 | 3,592 | 3,611 | 3,575 | 3.99M |
| August 27, 2025 | 3,596 | 3,566 | 3,566 | 3,600 | 3,545 | 3.48M |
| August 26, 2025 | 3,672 | 3,588 | 3,588 | 3,685 | 3,588 | 6.9M |
| August 25, 2025 | 3,705 | 3,716 | 3,716 | 3,731 | 3,688 | 4.66M |
| August 22, 2025 | 3,747 | 3,700 | 3,700 | 3,781 | 3,691 | 7.09M |
| August 21, 2025 | 3,805 | 3,710 | 3,710 | 3,831 | 3,709 | 17.17M |
| August 20, 2025 | 3,998 | 3,997 | 3,997 | 4,070 | 3,947 | 7.05M |
| August 19, 2025 | 3,822 | 3,963 | 3,963 | 3,989 | 3,816 | 8.39M |
| August 18, 2025 | 3,718 | 3,782 | 3,782 | 3,797 | 3,716 | 5.17M |
| August 15, 2025 | 3,641 | 3,676 | 3,676 | 3,682 | 3,621 | 5.01M |
| August 14, 2025 | 3,655 | 3,571 | 3,571 | 3,687 | 3,511 | 6.05M |
| August 13, 2025 | 3,551 | 3,585 | 3,585 | 3,648 | 3,533 | 4.3M |
| August 12, 2025 | 3,550 | 3,566 | 3,566 | 3,610 | 3,528 | 6.55M |
| August 08, 2025 | 3,610 | 3,550 | 3,550 | 3,628 | 3,550 | 5.79M |
| August 07, 2025 | 3,597 | 3,600 | 3,600 | 3,648 | 3,574 | 3.97M |
| August 06, 2025 | 3,550 | 3,658 | 3,658 | 3,695 | 3,545 | 5.23M |
| August 05, 2025 | 3,620 | 3,566 | 3,566 | 3,620 | 3,542 | 4.46M |
| August 04, 2025 | 3,675 | 3,620 | 3,620 | 3,690 | 3,584 | 3.66M |
| August 01, 2025 | 3,790 | 3,678 | 3,678 | 3,818 | 3,635 | 6.91M |
| July 31, 2025 | 3,663 | 3,720 | 3,720 | 3,805 | 3,621 | 10.51M |
| July 30, 2025 | 3,652 | 3,653 | 3,653 | 3,692 | 3,611 | 5.22M |
| July 29, 2025 | 3,614 | 3,642 | 3,642 | 3,657 | 3,609 | 3.51M |
| July 28, 2025 | 3,635 | 3,660 | 3,660 | 3,675 | 3,631 | 3.47M |
| July 25, 2025 | 3,683 | 3,630 | 3,630 | 3,685 | 3,608 | 3.29M |
| July 24, 2025 | 3,688 | 3,666 | 3,666 | 3,693 | 3,629 | 5.76M |
| July 23, 2025 | 3,597 | 3,644 | 3,644 | 3,657 | 3,563 | 6.18M |
| July 22, 2025 | 3,551 | 3,494 | 3,494 | 3,586 | 3,484 | 6.2M |
| July 18, 2025 | 3,588 | 3,598 | 3,598 | 3,616 | 3,546 | 5.05M |
| July 17, 2025 | 3,470 | 3,588 | 3,588 | 3,597 | 3,452 | 7.26M |
| July 16, 2025 | 3,431 | 3,474 | 3,474 | 3,514 | 3,422 | 5.56M |
| July 15, 2025 | 3,358 | 3,410 | 3,410 | 3,438 | 3,350 | 5.61M |
| July 14, 2025 | 3,231 | 3,338 | 3,338 | 3,347 | 3,230 | 5.23M |
| July 11, 2025 | 3,242 | 3,258 | 3,258 | 3,262 | 3,198 | 3.99M |
| July 10, 2025 | 3,191 | 3,210 | 3,210 | 3,210 | 3,158 | 5.72M |
| July 09, 2025 | 3,232 | 3,222 | 3,222 | 3,243 | 3,176 | 4.65M |
| July 08, 2025 | 3,150 | 3,135 | 3,135 | 3,167 | 3,118 | 5.75M |
| July 07, 2025 | 3,218 | 3,168 | 3,168 | 3,228 | 3,157 | 3.48M |
| July 04, 2025 | 3,276 | 3,223 | 3,223 | 3,286 | 3,220 | 3.91M |
| July 03, 2025 | 3,282 | 3,226 | 3,226 | 3,282 | 3,221 | 5.71M |
| July 02, 2025 | 3,320 | 3,298 | 3,298 | 3,334 | 3,281 | 3.96M |
| July 01, 2025 | 3,357 | 3,319 | 3,319 | 3,359 | 3,295 | 4.63M |
| June 30, 2025 | 3,280 | 3,365 | 3,365 | 3,396 | 3,276 | 7.57M |
| June 27, 2025 | 3,283 | 3,297 | 3,297 | 3,303 | 3,244 | 6.29M |
| June 26, 2025 | 3,352 | 3,299 | 3,299 | 3,367 | 3,283 | 7.99M |
| June 25, 2025 | 3,399 | 3,378 | 3,378 | 3,416 | 3,361 | 4.47M |
| June 24, 2025 | 3,333 | 3,365 | 3,365 | 3,377 | 3,323 | 4.33M |
| June 23, 2025 | 3,315 | 3,300 | 3,300 | 3,333 | 3,280 | 3.83M |
| June 20, 2025 | 3,380 | 3,308 | 3,308 | 3,388 | 3,308 | 7.74M |
| June 19, 2025 | 3,420 | 3,380 | 3,380 | 3,433 | 3,358 | 5.71M |
| June 18, 2025 | 3,401 | 3,454 | 3,454 | 3,470 | 3,399 | 5.17M |
| June 17, 2025 | 3,448 | 3,452 | 3,452 | 3,474 | 3,427 | 6.05M |
| June 16, 2025 | 3,527 | 3,495 | 3,495 | 3,549 | 3,486 | 4.69M |
| June 13, 2025 | 3,575 | 3,517 | 3,517 | 3,598 | 3,492 | 6.07M |
| June 12, 2025 | 3,612 | 3,611 | 3,611 | 3,612 | 3,541 | 3.98M |