3,350.00
+70(+2.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 3,315 | 3,350 | 3,350 | 3,355 | 3,290 | 676,300 |
| September 05, 2025 | 3,205 | 3,280 | 3,280 | 3,330 | 3,205 | 864,400 |
| September 04, 2025 | 3,110 | 3,180 | 3,180 | 3,195 | 3,095 | 455,700 |
| September 03, 2025 | 3,135 | 3,135 | 3,135 | 3,200 | 3,110 | 659,000 |
| September 02, 2025 | 3,120 | 3,170 | 3,170 | 3,225 | 3,050 | 1.08M |
| September 01, 2025 | 3,250 | 3,065 | 3,065 | 3,255 | 3,060 | 1.2M |
| August 29, 2025 | 3,225 | 3,230 | 3,230 | 3,285 | 3,180 | 1.01M |
| August 28, 2025 | 3,060 | 3,225 | 3,225 | 3,250 | 3,045 | 1.54M |
| August 27, 2025 | 3,010 | 3,050 | 3,050 | 3,075 | 2,970 | 887,400 |
| August 26, 2025 | 2,915 | 2,995 | 2,995 | 3,030 | 2,887 | 1.07M |
| August 25, 2025 | 3,005 | 2,943 | 2,943 | 3,015 | 2,902 | 948,900 |
| August 22, 2025 | 2,979 | 2,902 | 2,902 | 2,991 | 2,885 | 1.17M |
| August 21, 2025 | 3,020 | 2,889 | 2,889 | 3,045 | 2,875 | 1.38M |
| August 20, 2025 | 3,150 | 3,020 | 3,020 | 3,155 | 3,005 | 1.31M |
| August 19, 2025 | 3,325 | 3,205 | 3,205 | 3,325 | 3,150 | 1.33M |
| August 18, 2025 | 3,275 | 3,330 | 3,330 | 3,435 | 3,170 | 3.2M |
| August 15, 2025 | 2,950 | 3,035 | 3,035 | 3,040 | 2,895 | 1.93M |
| August 14, 2025 | 2,853 | 2,934 | 2,934 | 3,055 | 2,833 | 2.9M |
| August 13, 2025 | 2,735 | 2,853 | 2,853 | 2,870 | 2,729 | 2.37M |
| August 12, 2025 | 2,812 | 2,716 | 2,716 | 2,870 | 2,705 | 3.84M |
| August 08, 2025 | 2,687 | 2,662 | 2,662 | 2,735 | 2,662 | 1.14M |
| August 07, 2025 | 2,743 | 2,735 | 2,735 | 2,839 | 2,704 | 1.37M |
| August 06, 2025 | 2,710 | 2,793 | 2,793 | 2,813 | 2,633 | 1.79M |
| August 05, 2025 | 2,662 | 2,729 | 2,729 | 2,738 | 2,655 | 1.89M |
| August 04, 2025 | 2,600 | 2,612 | 2,612 | 2,636 | 2,552 | 1.15M |
| August 01, 2025 | 2,739 | 2,677 | 2,677 | 2,763 | 2,643 | 1.22M |
| July 31, 2025 | 2,760 | 2,774 | 2,774 | 2,823 | 2,744 | 1.19M |
| July 30, 2025 | 2,800 | 2,752 | 2,752 | 2,845 | 2,726 | 1.92M |
| July 29, 2025 | 2,566 | 2,832 | 2,832 | 2,885 | 2,562 | 7.29M |
| July 28, 2025 | 2,445 | 2,628 | 2,628 | 2,628 | 2,438 | 2.15M |
| July 25, 2025 | 2,430 | 2,440 | 2,440 | 2,473 | 2,421 | 516,100 |
| July 24, 2025 | 2,465 | 2,456 | 2,456 | 2,491 | 2,433 | 864,500 |
| July 23, 2025 | 2,351 | 2,441 | 2,441 | 2,455 | 2,331 | 1.28M |
| July 22, 2025 | 2,332 | 2,310 | 2,310 | 2,366 | 2,295 | 634,200 |
| July 18, 2025 | 2,350 | 2,334 | 2,334 | 2,390 | 2,328 | 649,100 |
| July 17, 2025 | 2,371 | 2,357 | 2,357 | 2,376 | 2,320 | 611,100 |
| July 16, 2025 | 2,381 | 2,372 | 2,372 | 2,425 | 2,356 | 669,000 |
| July 15, 2025 | 2,390 | 2,368 | 2,368 | 2,394 | 2,335 | 913,200 |
| July 14, 2025 | 2,417 | 2,396 | 2,396 | 2,431 | 2,368 | 673,300 |
| July 11, 2025 | 2,397 | 2,455 | 2,455 | 2,514 | 2,385 | 1.12M |
| July 10, 2025 | 2,427 | 2,384 | 2,384 | 2,431 | 2,376 | 656,200 |
| July 09, 2025 | 2,499 | 2,408 | 2,408 | 2,516 | 2,401 | 1.06M |
| July 08, 2025 | 2,464 | 2,492 | 2,492 | 2,595 | 2,463 | 1.07M |
| July 07, 2025 | 2,401 | 2,494 | 2,494 | 2,522 | 2,389 | 1.09M |
| July 04, 2025 | 2,500 | 2,417 | 2,417 | 2,519 | 2,381 | 1.33M |
| July 03, 2025 | 2,502 | 2,482 | 2,482 | 2,517 | 2,469 | 652,000 |
| July 02, 2025 | 2,455 | 2,464 | 2,464 | 2,508 | 2,440 | 844,000 |
| July 01, 2025 | 2,550 | 2,531 | 2,531 | 2,590 | 2,523 | 964,900 |
| June 30, 2025 | 2,650 | 2,575 | 2,575 | 2,752 | 2,555 | 2.29M |
| June 27, 2025 | 2,629 | 2,600 | 2,600 | 2,656 | 2,578 | 1.62M |
| June 26, 2025 | 2,546 | 2,585 | 2,585 | 2,675 | 2,534 | 2.58M |
| June 25, 2025 | 2,486 | 2,508 | 2,508 | 2,551 | 2,449 | 1.42M |
| June 24, 2025 | 2,460 | 2,437 | 2,437 | 2,472 | 2,414 | 680,200 |
| June 23, 2025 | 2,394 | 2,410 | 2,410 | 2,439 | 2,343 | 759,900 |
| June 20, 2025 | 2,353 | 2,433 | 2,433 | 2,498 | 2,353 | 2.5M |
| June 19, 2025 | 2,404 | 2,348 | 2,348 | 2,424 | 2,341 | 597,000 |
| June 18, 2025 | 2,410 | 2,432 | 2,432 | 2,443 | 2,377 | 729,700 |
| June 17, 2025 | 2,366 | 2,434 | 2,434 | 2,440 | 2,351 | 1.1M |
| June 16, 2025 | 2,360 | 2,329 | 2,329 | 2,372 | 2,298 | 646,300 |
| June 13, 2025 | 2,403 | 2,335 | 2,335 | 2,432 | 2,335 | 812,300 |