3,949.00
+116(+3.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,836 | 3,833 | 3,833 | 3,870 | 3,806 | 1.14M |
| September 04, 2025 | 3,802 | 3,794 | 3,794 | 3,844 | 3,784 | 989,400 |
| September 03, 2025 | 3,829 | 3,842 | 3,842 | 3,870 | 3,816 | 961,500 |
| September 02, 2025 | 3,735 | 3,805 | 3,805 | 3,805 | 3,719 | 1M |
| September 01, 2025 | 3,763 | 3,720 | 3,720 | 3,764 | 3,694 | 860,800 |
| August 29, 2025 | 3,762 | 3,768 | 3,768 | 3,768 | 3,741 | 362,900 |
| August 28, 2025 | 3,711 | 3,767 | 3,767 | 3,767 | 3,694 | 545,000 |
| August 27, 2025 | 3,775 | 3,727 | 3,727 | 3,777 | 3,717 | 512,100 |
| August 26, 2025 | 3,777 | 3,760 | 3,760 | 3,785 | 3,736 | 794,500 |
| August 25, 2025 | 3,768 | 3,759 | 3,759 | 3,795 | 3,747 | 596,500 |
| August 22, 2025 | 3,749 | 3,750 | 3,750 | 3,776 | 3,734 | 894,100 |
| August 21, 2025 | 3,697 | 3,698 | 3,698 | 3,714 | 3,680 | 438,600 |
| August 20, 2025 | 3,669 | 3,694 | 3,694 | 3,718 | 3,661 | 763,900 |
| August 19, 2025 | 3,590 | 3,654 | 3,654 | 3,664 | 3,590 | 506,000 |
| August 18, 2025 | 3,603 | 3,624 | 3,624 | 3,640 | 3,596 | 597,800 |
| August 15, 2025 | 3,550 | 3,589 | 3,589 | 3,597 | 3,547 | 625,200 |
| August 14, 2025 | 3,566 | 3,536 | 3,536 | 3,578 | 3,505 | 1.03M |
| August 13, 2025 | 3,630 | 3,564 | 3,564 | 3,639 | 3,546 | 1.06M |
| August 12, 2025 | 3,615 | 3,625 | 3,625 | 3,659 | 3,592 | 1.34M |
| August 08, 2025 | 3,285 | 3,523 | 3,523 | 3,567 | 3,214 | 3.94M |
| August 07, 2025 | 3,319 | 3,295 | 3,295 | 3,327 | 3,284 | 620,400 |
| August 06, 2025 | 3,286 | 3,308 | 3,308 | 3,322 | 3,281 | 755,400 |
| August 05, 2025 | 3,277 | 3,286 | 3,286 | 3,303 | 3,273 | 490,200 |
| August 04, 2025 | 3,240 | 3,268 | 3,268 | 3,272 | 3,217 | 871,200 |
| August 01, 2025 | 3,235 | 3,277 | 3,277 | 3,296 | 3,235 | 1.09M |
| July 31, 2025 | 3,190 | 3,204 | 3,204 | 3,204 | 3,172 | 649,600 |
| July 30, 2025 | 3,169 | 3,203 | 3,203 | 3,207 | 3,158 | 2.08M |
| July 29, 2025 | 3,160 | 3,159 | 3,159 | 3,186 | 3,149 | 893,300 |
| July 28, 2025 | 3,225 | 3,210 | 3,210 | 3,229 | 3,194 | 741,400 |
| July 25, 2025 | 3,252 | 3,226 | 3,226 | 3,262 | 3,202 | 931,000 |
| July 24, 2025 | 3,255 | 3,280 | 3,280 | 3,298 | 3,233 | 1.34M |
| July 23, 2025 | 3,133 | 3,190 | 3,190 | 3,247 | 3,112 | 1.63M |
| July 22, 2025 | 3,077 | 3,100 | 3,100 | 3,124 | 3,072 | 656,100 |
| July 18, 2025 | 3,112 | 3,081 | 3,081 | 3,115 | 3,077 | 538,000 |
| July 17, 2025 | 3,069 | 3,107 | 3,107 | 3,107 | 3,069 | 679,000 |
| July 16, 2025 | 3,101 | 3,083 | 3,083 | 3,106 | 3,071 | 659,700 |
| July 15, 2025 | 3,100 | 3,079 | 3,079 | 3,105 | 3,071 | 481,900 |
| July 14, 2025 | 3,107 | 3,087 | 3,087 | 3,129 | 3,087 | 683,000 |
| July 11, 2025 | 3,085 | 3,104 | 3,104 | 3,122 | 3,059 | 1.3M |
| July 10, 2025 | 3,085 | 3,062 | 3,062 | 3,102 | 3,044 | 1.51M |
| July 09, 2025 | 3,062 | 3,081 | 3,081 | 3,111 | 3,052 | 1.02M |
| July 08, 2025 | 3,068 | 3,040 | 3,040 | 3,098 | 3,028 | 1.99M |
| July 07, 2025 | 3,118 | 3,068 | 3,068 | 3,124 | 3,053 | 876,300 |
| July 04, 2025 | 3,138 | 3,128 | 3,128 | 3,158 | 3,121 | 1.21M |
| July 03, 2025 | 3,100 | 3,135 | 3,135 | 3,144 | 3,081 | 1.5M |
| July 02, 2025 | 3,111 | 3,096 | 3,096 | 3,121 | 3,060 | 1.78M |
| July 01, 2025 | 3,039 | 3,090 | 3,090 | 3,104 | 3,032 | 1.34M |
| June 30, 2025 | 3,074 | 3,054 | 3,054 | 3,085 | 3,040 | 1.12M |
| June 27, 2025 | 3,001 | 3,036 | 3,036 | 3,043 | 2,984.5 | 1.35M |
| June 26, 2025 | 3,009 | 3,022 | 2,962 | 3,023 | 2,971.5 | 1.41M |
| June 25, 2025 | 2,988 | 2,979.5 | 2,920.34 | 3,007 | 2,965 | 1.03M |
| June 24, 2025 | 2,973 | 2,980 | 2,980 | 3,010 | 2,967.5 | 1.21M |
| June 23, 2025 | 2,949 | 2,923 | 2,923 | 2,950.5 | 2,908.5 | 660,300 |
| June 20, 2025 | 2,968 | 2,949.5 | 2,949.5 | 3,007 | 2,949.5 | 1.58M |
| June 19, 2025 | 2,978 | 2,968 | 2,968 | 2,984 | 2,960 | 411,500 |
| June 18, 2025 | 2,977 | 2,982.5 | 2,982.5 | 2,988 | 2,950.5 | 711,900 |
| June 17, 2025 | 2,960 | 2,979 | 2,979 | 2,980 | 2,952 | 759,700 |
| June 16, 2025 | 2,957 | 2,950.5 | 2,950.5 | 2,961.5 | 2,936.5 | 557,900 |
| June 13, 2025 | 3,002 | 2,950 | 2,950 | 3,014 | 2,935 | 1.02M |
| June 12, 2025 | 3,050 | 3,029 | 3,029 | 3,068 | 3,019 | 786,100 |