3,735.00
+45(+1.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,700 | 3,690 | 3,690 | 3,710 | 3,680 | 44,100 |
| September 04, 2025 | 3,655 | 3,675 | 3,675 | 3,695 | 3,630 | 41,500 |
| September 03, 2025 | 3,625 | 3,640 | 3,640 | 3,655 | 3,615 | 55,500 |
| September 02, 2025 | 3,570 | 3,620 | 3,620 | 3,640 | 3,555 | 85,400 |
| September 01, 2025 | 3,540 | 3,550 | 3,550 | 3,575 | 3,530 | 35,500 |
| August 29, 2025 | 3,570 | 3,555 | 3,555 | 3,585 | 3,540 | 49,000 |
| August 28, 2025 | 3,530 | 3,550 | 3,550 | 3,580 | 3,500 | 224,400 |
| August 27, 2025 | 3,515 | 3,520 | 3,520 | 3,545 | 3,500 | 40,000 |
| August 26, 2025 | 3,525 | 3,535 | 3,535 | 3,570 | 3,520 | 44,600 |
| August 25, 2025 | 3,585 | 3,525 | 3,525 | 3,585 | 3,505 | 39,000 |
| August 22, 2025 | 3,545 | 3,565 | 3,565 | 3,570 | 3,530 | 23,900 |
| August 21, 2025 | 3,580 | 3,560 | 3,560 | 3,590 | 3,545 | 42,200 |
| August 20, 2025 | 3,505 | 3,565 | 3,565 | 3,575 | 3,505 | 50,800 |
| August 19, 2025 | 3,495 | 3,515 | 3,515 | 3,530 | 3,485 | 35,000 |
| August 18, 2025 | 3,485 | 3,485 | 3,485 | 3,520 | 3,450 | 70,500 |
| August 15, 2025 | 3,510 | 3,495 | 3,495 | 3,515 | 3,465 | 76,600 |
| August 14, 2025 | 3,545 | 3,505 | 3,505 | 3,550 | 3,460 | 85,900 |
| August 13, 2025 | 3,570 | 3,580 | 3,580 | 3,615 | 3,550 | 72,900 |
| August 12, 2025 | 3,500 | 3,565 | 3,565 | 3,605 | 3,485 | 152,100 |
| August 08, 2025 | 3,445 | 3,480 | 3,480 | 3,490 | 3,415 | 124,000 |
| August 07, 2025 | 3,470 | 3,515 | 3,515 | 3,555 | 3,455 | 54,500 |
| August 06, 2025 | 3,485 | 3,505 | 3,505 | 3,520 | 3,475 | 43,300 |
| August 05, 2025 | 3,450 | 3,490 | 3,490 | 3,510 | 3,430 | 51,300 |
| August 04, 2025 | 3,480 | 3,455 | 3,455 | 3,525 | 3,440 | 40,800 |
| August 01, 2025 | 3,525 | 3,520 | 3,520 | 3,555 | 3,515 | 39,400 |
| July 31, 2025 | 3,510 | 3,530 | 3,530 | 3,560 | 3,480 | 62,000 |
| July 30, 2025 | 3,505 | 3,510 | 3,510 | 3,535 | 3,490 | 55,700 |
| July 29, 2025 | 3,450 | 3,490 | 3,490 | 3,490 | 3,450 | 27,300 |
| July 28, 2025 | 3,525 | 3,480 | 3,480 | 3,540 | 3,450 | 45,600 |
| July 25, 2025 | 3,490 | 3,525 | 3,525 | 3,545 | 3,470 | 59,800 |
| July 24, 2025 | 3,480 | 3,490 | 3,490 | 3,520 | 3,465 | 54,900 |
| July 23, 2025 | 3,500 | 3,465 | 3,465 | 3,500 | 3,445 | 62,300 |
| July 22, 2025 | 3,450 | 3,485 | 3,485 | 3,600 | 3,450 | 90,100 |
| July 18, 2025 | 3,405 | 3,430 | 3,430 | 3,455 | 3,390 | 47,200 |
| July 17, 2025 | 3,385 | 3,410 | 3,410 | 3,415 | 3,385 | 32,400 |
| July 16, 2025 | 3,410 | 3,385 | 3,385 | 3,430 | 3,375 | 42,000 |
| July 15, 2025 | 3,425 | 3,410 | 3,410 | 3,455 | 3,395 | 75,500 |
| July 14, 2025 | 3,305 | 3,380 | 3,380 | 3,395 | 3,305 | 57,800 |
| July 11, 2025 | 3,325 | 3,305 | 3,305 | 3,350 | 3,295 | 60,900 |
| July 10, 2025 | 3,295 | 3,300 | 3,300 | 3,325 | 3,285 | 62,400 |
| July 09, 2025 | 3,280 | 3,285 | 3,285 | 3,310 | 3,280 | 35,200 |
| July 08, 2025 | 3,275 | 3,285 | 3,285 | 3,300 | 3,275 | 64,300 |
| July 07, 2025 | 3,265 | 3,275 | 3,275 | 3,315 | 3,265 | 43,400 |
| July 04, 2025 | 3,270 | 3,275 | 3,275 | 3,285 | 3,265 | 30,100 |
| July 03, 2025 | 3,230 | 3,260 | 3,260 | 3,275 | 3,230 | 49,100 |
| July 02, 2025 | 3,260 | 3,270 | 3,270 | 3,290 | 3,245 | 73,900 |
| July 01, 2025 | 3,310 | 3,300 | 3,300 | 3,345 | 3,300 | 61,500 |
| June 30, 2025 | 3,305 | 3,310 | 3,310 | 3,325 | 3,290 | 47,500 |
| June 27, 2025 | 3,265 | 3,305 | 3,305 | 3,315 | 3,260 | 59,900 |
| June 26, 2025 | 3,255 | 3,255 | 3,255 | 3,265 | 3,230 | 39,900 |
| June 25, 2025 | 3,215 | 3,255 | 3,255 | 3,255 | 3,215 | 37,300 |
| June 24, 2025 | 3,245 | 3,245 | 3,245 | 3,260 | 3,225 | 32,500 |
| June 23, 2025 | 3,230 | 3,235 | 3,235 | 3,240 | 3,190 | 48,600 |
| June 20, 2025 | 3,250 | 3,235 | 3,235 | 3,275 | 3,230 | 179,500 |
| June 19, 2025 | 3,230 | 3,255 | 3,255 | 3,265 | 3,210 | 48,400 |
| June 18, 2025 | 3,210 | 3,235 | 3,235 | 3,235 | 3,190 | 50,600 |
| June 17, 2025 | 3,165 | 3,210 | 3,210 | 3,225 | 3,160 | 59,300 |
| June 16, 2025 | 3,205 | 3,190 | 3,190 | 3,215 | 3,185 | 47,600 |
| June 13, 2025 | 3,220 | 3,185 | 3,185 | 3,230 | 3,175 | 67,300 |
| June 12, 2025 | 3,195 | 3,175 | 3,175 | 3,220 | 3,155 | 60,400 |