3,443.00
+56(+1.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,339 | 3,387 | 3,387 | 3,400 | 3,335 | 8.32M |
| September 04, 2025 | 3,221 | 3,295 | 3,295 | 3,302 | 3,216 | 6.71M |
| September 03, 2025 | 3,212 | 3,222 | 3,222 | 3,264 | 3,209 | 8.57M |
| September 02, 2025 | 3,166 | 3,208 | 3,208 | 3,226 | 3,155 | 5.12M |
| September 01, 2025 | 3,121 | 3,144 | 3,144 | 3,144 | 3,094 | 3.37M |
| August 29, 2025 | 3,100 | 3,115 | 3,115 | 3,115 | 3,086 | 4.56M |
| August 28, 2025 | 3,134 | 3,120 | 3,120 | 3,140 | 3,101 | 4.1M |
| August 27, 2025 | 3,129 | 3,126 | 3,126 | 3,130 | 3,103 | 3.8M |
| August 26, 2025 | 3,118 | 3,106 | 3,106 | 3,118 | 3,081 | 5.95M |
| August 25, 2025 | 3,120 | 3,111 | 3,111 | 3,149 | 3,111 | 4.34M |
| August 22, 2025 | 3,122 | 3,088 | 3,088 | 3,137 | 3,073 | 6.2M |
| August 21, 2025 | 3,069 | 3,084 | 3,084 | 3,088 | 3,056 | 5.01M |
| August 20, 2025 | 3,039 | 3,043 | 3,043 | 3,062 | 3,023 | 4.96M |
| August 19, 2025 | 3,015 | 3,020 | 3,020 | 3,035 | 3,001 | 4.37M |
| August 18, 2025 | 3,020 | 2,997 | 2,997 | 3,024 | 2,997 | 3.11M |
| August 15, 2025 | 2,969 | 3,014 | 3,014 | 3,014 | 2,954.5 | 5.25M |
| August 14, 2025 | 3,000 | 2,986 | 2,986 | 3,008 | 2,968.5 | 4.73M |
| August 13, 2025 | 3,000 | 3,001 | 3,001 | 3,028 | 2,990 | 5.18M |
| August 12, 2025 | 2,935 | 2,985 | 2,985 | 3,002 | 2,922.5 | 7.84M |
| August 08, 2025 | 2,939.5 | 2,985 | 2,985 | 2,990 | 2,933 | 6.95M |
| August 07, 2025 | 2,910 | 2,937 | 2,937 | 2,945.5 | 2,904.5 | 3.88M |
| August 06, 2025 | 2,873.5 | 2,909 | 2,909 | 2,917 | 2,868.5 | 5.31M |
| August 05, 2025 | 2,874.5 | 2,861 | 2,861 | 2,883.5 | 2,848 | 5.55M |
| August 04, 2025 | 2,850 | 2,877.5 | 2,877.5 | 2,881.5 | 2,821 | 10.61M |
| August 01, 2025 | 2,930 | 2,933 | 2,933 | 2,964 | 2,922 | 4.68M |
| July 31, 2025 | 2,919 | 2,919.5 | 2,919.5 | 2,957 | 2,908.5 | 4.84M |
| July 30, 2025 | 2,900 | 2,907 | 2,907 | 2,913 | 2,884.5 | 2.72M |
| July 29, 2025 | 2,894 | 2,898 | 2,898 | 2,903 | 2,882 | 2.94M |
| July 28, 2025 | 2,894 | 2,917 | 2,917 | 2,925.5 | 2,884 | 4.2M |
| July 25, 2025 | 2,949.5 | 2,931 | 2,931 | 2,960 | 2,918 | 4.69M |
| July 24, 2025 | 2,967 | 2,990 | 2,990 | 3,006 | 2,959 | 6.78M |
| July 23, 2025 | 2,950 | 2,945 | 2,945 | 2,966.5 | 2,892.5 | 12.01M |
| July 22, 2025 | 2,820.5 | 2,868 | 2,868 | 2,868 | 2,784 | 8.77M |
| July 18, 2025 | 2,797 | 2,766 | 2,766 | 2,797 | 2,764 | 4.2M |
| July 17, 2025 | 2,799.5 | 2,798 | 2,798 | 2,811 | 2,784 | 3.34M |
| July 16, 2025 | 2,829 | 2,822.5 | 2,822.5 | 2,860 | 2,821 | 3.72M |
| July 15, 2025 | 2,843.5 | 2,832.5 | 2,832.5 | 2,856 | 2,820.5 | 3.15M |
| July 14, 2025 | 2,853 | 2,843.5 | 2,843.5 | 2,858.5 | 2,819.5 | 2.93M |
| July 11, 2025 | 2,815 | 2,854.5 | 2,854.5 | 2,867 | 2,813.5 | 5.48M |
| July 10, 2025 | 2,785 | 2,799.5 | 2,799.5 | 2,799.5 | 2,772.5 | 3.97M |
| July 09, 2025 | 2,766.5 | 2,784 | 2,784 | 2,832 | 2,761.5 | 4.91M |
| July 08, 2025 | 2,720 | 2,761 | 2,761 | 2,771.5 | 2,719.5 | 4.52M |
| July 07, 2025 | 2,770 | 2,736 | 2,736 | 2,772 | 2,728 | 4.18M |
| July 04, 2025 | 2,869 | 2,780.5 | 2,780.5 | 2,869.5 | 2,776 | 7.16M |
| July 03, 2025 | 2,773 | 2,850 | 2,850 | 2,875.5 | 2,756.5 | 13.3M |
| July 02, 2025 | 2,714 | 2,731 | 2,731 | 2,739 | 2,702.5 | 3.97M |
| July 01, 2025 | 2,715 | 2,714 | 2,714 | 2,720 | 2,689 | 4.88M |
| June 30, 2025 | 2,735 | 2,733 | 2,733 | 2,754 | 2,724.5 | 4.44M |
| June 27, 2025 | 2,708 | 2,724 | 2,724 | 2,739.5 | 2,697.5 | 5.94M |
| June 26, 2025 | 2,683 | 2,692.5 | 2,692.5 | 2,698.5 | 2,663 | 6.54M |
| June 25, 2025 | 2,718 | 2,698 | 2,698 | 2,722.5 | 2,678 | 4.65M |
| June 24, 2025 | 2,678.5 | 2,705.5 | 2,705.5 | 2,705.5 | 2,676 | 4.89M |
| June 23, 2025 | 2,702 | 2,673 | 2,673 | 2,714 | 2,662 | 7.45M |
| June 20, 2025 | 2,770 | 2,732.5 | 2,732.5 | 2,774 | 2,732.5 | 13.12M |
| June 19, 2025 | 2,770 | 2,766 | 2,766 | 2,844 | 2,684 | 31.93M |
| June 18, 2025 | 2,701.5 | 2,705 | 2,705 | 2,713.5 | 2,675 | 15.26M |
| June 17, 2025 | 2,849.5 | 2,772 | 2,772 | 2,850 | 2,768.5 | 12.85M |
| June 16, 2025 | 2,970 | 2,872.5 | 2,872.5 | 2,970 | 2,856 | 12.04M |
| June 13, 2025 | 2,855 | 2,829 | 2,829 | 2,864 | 2,821.5 | 4.32M |
| June 12, 2025 | 2,878.5 | 2,871.5 | 2,871.5 | 2,885 | 2,855 | 3.51M |