3,715.00
+45(+1.23%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 3,705 | 3,670 | 3,670 | 3,705 | 3,655 | 11,200 |
September 04, 2025 | 3,665 | 3,690 | 3,690 | 3,700 | 3,645 | 9,600 |
September 03, 2025 | 3,670 | 3,660 | 3,660 | 3,670 | 3,640 | 6,400 |
September 02, 2025 | 3,650 | 3,670 | 3,670 | 3,675 | 3,635 | 13,800 |
September 01, 2025 | 3,715 | 3,660 | 3,660 | 3,720 | 3,655 | 15,100 |
August 29, 2025 | 3,730 | 3,730 | 3,730 | 3,745 | 3,700 | 7,300 |
August 28, 2025 | 3,715 | 3,730 | 3,730 | 3,745 | 3,715 | 9,300 |
August 27, 2025 | 3,700 | 3,705 | 3,705 | 3,735 | 3,700 | 14,600 |
August 26, 2025 | 3,650 | 3,685 | 3,685 | 3,695 | 3,645 | 16,000 |
August 25, 2025 | 3,665 | 3,650 | 3,650 | 3,685 | 3,635 | 15,000 |
August 22, 2025 | 3,620 | 3,625 | 3,625 | 3,640 | 3,610 | 9,200 |
August 21, 2025 | 3,600 | 3,600 | 3,600 | 3,600 | 3,575 | 12,700 |
August 20, 2025 | 3,590 | 3,615 | 3,615 | 3,615 | 3,560 | 8,000 |
August 19, 2025 | 3,550 | 3,595 | 3,595 | 3,595 | 3,550 | 13,600 |
August 18, 2025 | 3,555 | 3,535 | 3,535 | 3,570 | 3,535 | 12,700 |
August 15, 2025 | 3,550 | 3,555 | 3,555 | 3,560 | 3,540 | 9,800 |
August 14, 2025 | 3,560 | 3,550 | 3,550 | 3,560 | 3,550 | 5,400 |
August 13, 2025 | 3,560 | 3,570 | 3,570 | 3,570 | 3,555 | 10,900 |
August 12, 2025 | 3,530 | 3,545 | 3,545 | 3,565 | 3,520 | 23,100 |
August 08, 2025 | 3,625 | 3,545 | 3,545 | 3,640 | 3,545 | 26,500 |
August 07, 2025 | 3,640 | 3,625 | 3,625 | 3,640 | 3,620 | 6,600 |
August 06, 2025 | 3,595 | 3,625 | 3,625 | 3,625 | 3,595 | 5,900 |
August 05, 2025 | 3,600 | 3,595 | 3,595 | 3,620 | 3,575 | 14,800 |
August 04, 2025 | 3,590 | 3,600 | 3,600 | 3,600 | 3,570 | 13,500 |
August 01, 2025 | 3,550 | 3,595 | 3,595 | 3,595 | 3,550 | 7,200 |
July 31, 2025 | 3,575 | 3,550 | 3,550 | 3,580 | 3,550 | 9,400 |
July 30, 2025 | 3,570 | 3,570 | 3,570 | 3,580 | 3,560 | 3,000 |
July 29, 2025 | 3,565 | 3,550 | 3,550 | 3,570 | 3,550 | 7,000 |
July 28, 2025 | 3,560 | 3,555 | 3,555 | 3,570 | 3,545 | 6,200 |
July 25, 2025 | 3,580 | 3,550 | 3,550 | 3,585 | 3,535 | 10,900 |
July 24, 2025 | 3,570 | 3,580 | 3,580 | 3,580 | 3,550 | 16,300 |
July 23, 2025 | 3,505 | 3,535 | 3,535 | 3,550 | 3,505 | 10,100 |
July 22, 2025 | 3,510 | 3,500 | 3,500 | 3,520 | 3,500 | 3,500 |
July 18, 2025 | 3,540 | 3,505 | 3,505 | 3,540 | 3,505 | 3,300 |
July 17, 2025 | 3,520 | 3,540 | 3,540 | 3,540 | 3,510 | 6,200 |
July 16, 2025 | 3,525 | 3,525 | 3,525 | 3,540 | 3,525 | 6,000 |
July 15, 2025 | 3,515 | 3,525 | 3,525 | 3,530 | 3,510 | 9,400 |
July 14, 2025 | 3,520 | 3,515 | 3,515 | 3,535 | 3,510 | 12,400 |
July 11, 2025 | 3,505 | 3,510 | 3,510 | 3,530 | 3,505 | 16,000 |
July 10, 2025 | 3,485 | 3,505 | 3,505 | 3,505 | 3,485 | 10,100 |
July 09, 2025 | 3,485 | 3,485 | 3,485 | 3,505 | 3,485 | 6,600 |
July 08, 2025 | 3,475 | 3,485 | 3,485 | 3,490 | 3,465 | 5,300 |
July 07, 2025 | 3,475 | 3,475 | 3,475 | 3,485 | 3,465 | 7,600 |
July 04, 2025 | 3,480 | 3,475 | 3,475 | 3,495 | 3,465 | 10,500 |
July 03, 2025 | 3,450 | 3,470 | 3,470 | 3,475 | 3,440 | 9,100 |
July 02, 2025 | 3,415 | 3,450 | 3,450 | 3,450 | 3,410 | 9,800 |
July 01, 2025 | 3,420 | 3,415 | 3,415 | 3,430 | 3,415 | 11,000 |
June 30, 2025 | 3,490 | 3,430 | 3,430 | 3,490 | 3,430 | 24,900 |
June 27, 2025 | 3,445 | 3,460 | 3,460 | 3,490 | 3,445 | 33,500 |
June 26, 2025 | 3,500 | 3,550 | 3,462 | 3,550 | 3,490 | 49,300 |
June 25, 2025 | 3,505 | 3,500 | 3,413.24 | 3,505 | 3,490 | 23,900 |
June 24, 2025 | 3,505 | 3,505 | 3,505 | 3,525 | 3,500 | 17,600 |
June 23, 2025 | 3,500 | 3,505 | 3,505 | 3,515 | 3,480 | 17,600 |
June 20, 2025 | 3,535 | 3,525 | 3,525 | 3,535 | 3,520 | 18,000 |
June 19, 2025 | 3,525 | 3,535 | 3,535 | 3,545 | 3,525 | 4,400 |
June 18, 2025 | 3,500 | 3,525 | 3,525 | 3,530 | 3,500 | 7,700 |
June 17, 2025 | 3,465 | 3,510 | 3,510 | 3,510 | 3,465 | 9,000 |
June 16, 2025 | 3,495 | 3,465 | 3,465 | 3,505 | 3,465 | 13,200 |
June 13, 2025 | 3,525 | 3,490 | 3,490 | 3,525 | 3,475 | 19,300 |
June 12, 2025 | 3,510 | 3,535 | 3,535 | 3,535 | 3,505 | 7,800 |