3,795.00
-25(-0.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 3,840 | 3,795 | 3,795 | 3,840 | 3,785 | 124,300 |
| September 11, 2025 | 3,840 | 3,820 | 3,820 | 3,840 | 3,810 | 62,400 |
| September 10, 2025 | 3,850 | 3,825 | 3,825 | 3,850 | 3,825 | 61,200 |
| September 09, 2025 | 3,820 | 3,845 | 3,845 | 3,845 | 3,805 | 142,900 |
| September 08, 2025 | 3,825 | 3,815 | 3,815 | 3,835 | 3,805 | 72,400 |
| September 05, 2025 | 3,800 | 3,805 | 3,805 | 3,805 | 3,775 | 69,800 |
| September 04, 2025 | 3,780 | 3,780 | 3,780 | 3,785 | 3,750 | 81,200 |
| September 03, 2025 | 3,765 | 3,775 | 3,775 | 3,820 | 3,755 | 144,700 |
| September 02, 2025 | 3,745 | 3,755 | 3,755 | 3,765 | 3,735 | 51,100 |
| September 01, 2025 | 3,745 | 3,740 | 3,740 | 3,755 | 3,705 | 89,400 |
| August 29, 2025 | 3,740 | 3,755 | 3,755 | 3,770 | 3,730 | 75,700 |
| August 28, 2025 | 3,715 | 3,745 | 3,745 | 3,760 | 3,715 | 52,900 |
| August 27, 2025 | 3,720 | 3,715 | 3,715 | 3,720 | 3,710 | 42,200 |
| August 26, 2025 | 3,740 | 3,720 | 3,720 | 3,740 | 3,720 | 66,900 |
| August 25, 2025 | 3,730 | 3,745 | 3,745 | 3,755 | 3,730 | 46,100 |
| August 22, 2025 | 3,715 | 3,720 | 3,720 | 3,725 | 3,700 | 35,100 |
| August 21, 2025 | 3,705 | 3,715 | 3,715 | 3,715 | 3,690 | 39,500 |
| August 20, 2025 | 3,705 | 3,715 | 3,715 | 3,740 | 3,705 | 63,500 |
| August 19, 2025 | 3,685 | 3,705 | 3,705 | 3,705 | 3,675 | 57,500 |
| August 18, 2025 | 3,660 | 3,675 | 3,675 | 3,685 | 3,660 | 63,000 |
| August 15, 2025 | 3,665 | 3,670 | 3,670 | 3,685 | 3,650 | 78,800 |
| August 14, 2025 | 3,695 | 3,660 | 3,660 | 3,695 | 3,655 | 69,700 |
| August 13, 2025 | 3,700 | 3,695 | 3,695 | 3,730 | 3,695 | 76,100 |
| August 12, 2025 | 3,725 | 3,690 | 3,690 | 3,725 | 3,665 | 119,200 |
| August 08, 2025 | 3,705 | 3,710 | 3,710 | 3,735 | 3,700 | 70,500 |
| August 07, 2025 | 3,700 | 3,700 | 3,700 | 3,730 | 3,695 | 58,100 |
| August 06, 2025 | 3,675 | 3,710 | 3,710 | 3,725 | 3,675 | 50,800 |
| August 05, 2025 | 3,665 | 3,675 | 3,675 | 3,695 | 3,665 | 66,900 |
| August 04, 2025 | 3,630 | 3,645 | 3,645 | 3,655 | 3,615 | 79,100 |
| August 01, 2025 | 3,620 | 3,680 | 3,680 | 3,690 | 3,620 | 99,400 |
| July 31, 2025 | 3,575 | 3,600 | 3,600 | 3,600 | 3,570 | 67,800 |
| July 30, 2025 | 3,560 | 3,560 | 3,560 | 3,580 | 3,555 | 38,900 |
| July 29, 2025 | 3,550 | 3,565 | 3,565 | 3,580 | 3,540 | 59,800 |
| July 28, 2025 | 3,540 | 3,565 | 3,565 | 3,570 | 3,535 | 59,800 |
| July 25, 2025 | 3,550 | 3,555 | 3,555 | 3,570 | 3,520 | 56,500 |
| July 24, 2025 | 3,545 | 3,575 | 3,575 | 3,600 | 3,535 | 123,000 |
| July 23, 2025 | 3,465 | 3,520 | 3,520 | 3,520 | 3,465 | 148,200 |
| July 22, 2025 | 3,445 | 3,430 | 3,430 | 3,450 | 3,420 | 67,500 |
| July 18, 2025 | 3,450 | 3,455 | 3,455 | 3,455 | 3,440 | 41,900 |
| July 17, 2025 | 3,430 | 3,440 | 3,440 | 3,445 | 3,415 | 41,200 |
| July 16, 2025 | 3,450 | 3,430 | 3,430 | 3,455 | 3,430 | 27,800 |
| July 15, 2025 | 3,440 | 3,445 | 3,445 | 3,450 | 3,430 | 37,400 |
| July 14, 2025 | 3,420 | 3,430 | 3,430 | 3,440 | 3,410 | 42,800 |
| July 11, 2025 | 3,395 | 3,410 | 3,410 | 3,425 | 3,395 | 95,800 |
| July 10, 2025 | 3,395 | 3,375 | 3,375 | 3,400 | 3,370 | 92,600 |
| July 09, 2025 | 3,380 | 3,385 | 3,385 | 3,400 | 3,355 | 79,700 |
| July 08, 2025 | 3,350 | 3,365 | 3,365 | 3,375 | 3,325 | 128,400 |
| July 07, 2025 | 3,400 | 3,360 | 3,360 | 3,400 | 3,350 | 114,000 |
| July 04, 2025 | 3,425 | 3,410 | 3,410 | 3,425 | 3,390 | 65,600 |
| July 03, 2025 | 3,390 | 3,415 | 3,415 | 3,420 | 3,385 | 76,300 |
| July 02, 2025 | 3,385 | 3,390 | 3,390 | 3,405 | 3,370 | 50,600 |
| July 01, 2025 | 3,425 | 3,390 | 3,390 | 3,430 | 3,385 | 70,700 |
| June 30, 2025 | 3,430 | 3,435 | 3,435 | 3,455 | 3,425 | 86,800 |
| June 27, 2025 | 3,430 | 3,415 | 3,415 | 3,445 | 3,405 | 78,600 |
| June 26, 2025 | 3,375 | 3,410 | 3,410 | 3,410 | 3,375 | 58,700 |
| June 25, 2025 | 3,395 | 3,380 | 3,380 | 3,405 | 3,355 | 45,700 |
| June 24, 2025 | 3,420 | 3,400 | 3,400 | 3,420 | 3,390 | 41,900 |
| June 23, 2025 | 3,380 | 3,400 | 3,400 | 3,415 | 3,335 | 92,800 |
| June 20, 2025 | 3,405 | 3,390 | 3,390 | 3,440 | 3,390 | 154,500 |
| June 19, 2025 | 3,430 | 3,420 | 3,420 | 3,445 | 3,400 | 50,400 |