3,540.00
+20(+0.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 3,540 | 3,540 | 3,540 | 3,550 | 3,515 | 50,300 |
| September 05, 2025 | 3,545 | 3,520 | 3,520 | 3,580 | 3,500 | 58,700 |
| September 04, 2025 | 3,510 | 3,535 | 3,535 | 3,560 | 3,510 | 42,400 |
| September 03, 2025 | 3,615 | 3,510 | 3,510 | 3,620 | 3,500 | 80,100 |
| September 02, 2025 | 3,570 | 3,610 | 3,610 | 3,635 | 3,565 | 42,900 |
| September 01, 2025 | 3,585 | 3,550 | 3,550 | 3,630 | 3,530 | 65,900 |
| August 29, 2025 | 3,645 | 3,605 | 3,605 | 3,645 | 3,605 | 41,000 |
| August 28, 2025 | 3,625 | 3,645 | 3,645 | 3,660 | 3,595 | 36,300 |
| August 27, 2025 | 3,600 | 3,620 | 3,620 | 3,675 | 3,595 | 54,500 |
| August 26, 2025 | 3,655 | 3,600 | 3,600 | 3,710 | 3,600 | 77,800 |
| August 25, 2025 | 3,680 | 3,655 | 3,655 | 3,700 | 3,620 | 59,800 |
| August 22, 2025 | 3,545 | 3,630 | 3,630 | 3,660 | 3,520 | 84,000 |
| August 21, 2025 | 3,490 | 3,525 | 3,525 | 3,535 | 3,475 | 35,100 |
| August 20, 2025 | 3,440 | 3,485 | 3,485 | 3,495 | 3,420 | 46,600 |
| August 19, 2025 | 3,505 | 3,445 | 3,445 | 3,540 | 3,445 | 73,800 |
| August 18, 2025 | 3,535 | 3,505 | 3,505 | 3,540 | 3,480 | 74,300 |
| August 15, 2025 | 3,425 | 3,525 | 3,525 | 3,540 | 3,425 | 151,500 |
| August 14, 2025 | 3,350 | 3,420 | 3,420 | 3,420 | 3,330 | 110,000 |
| August 13, 2025 | 3,445 | 3,400 | 3,400 | 3,455 | 3,395 | 86,900 |
| August 12, 2025 | 3,370 | 3,420 | 3,420 | 3,445 | 3,360 | 133,100 |
| August 08, 2025 | 3,465 | 3,465 | 3,465 | 3,480 | 3,430 | 63,800 |
| August 07, 2025 | 3,390 | 3,435 | 3,435 | 3,470 | 3,390 | 48,400 |
| August 06, 2025 | 3,365 | 3,390 | 3,390 | 3,415 | 3,360 | 40,600 |
| August 05, 2025 | 3,335 | 3,335 | 3,335 | 3,375 | 3,310 | 38,300 |
| August 04, 2025 | 3,305 | 3,315 | 3,315 | 3,340 | 3,285 | 77,000 |
| August 01, 2025 | 3,400 | 3,410 | 3,410 | 3,410 | 3,345 | 47,300 |
| July 31, 2025 | 3,355 | 3,410 | 3,410 | 3,415 | 3,355 | 54,700 |
| July 30, 2025 | 3,325 | 3,345 | 3,345 | 3,360 | 3,310 | 64,500 |
| July 29, 2025 | 3,290 | 3,330 | 3,330 | 3,345 | 3,285 | 47,200 |
| July 28, 2025 | 3,460 | 3,315 | 3,315 | 3,460 | 3,290 | 94,300 |
| July 25, 2025 | 3,460 | 3,455 | 3,455 | 3,485 | 3,430 | 55,700 |
| July 24, 2025 | 3,425 | 3,470 | 3,470 | 3,485 | 3,405 | 67,900 |
| July 23, 2025 | 3,410 | 3,380 | 3,380 | 3,440 | 3,325 | 124,000 |
| July 22, 2025 | 3,320 | 3,365 | 3,365 | 3,370 | 3,280 | 80,800 |
| July 18, 2025 | 3,325 | 3,320 | 3,320 | 3,340 | 3,295 | 46,800 |
| July 17, 2025 | 3,290 | 3,305 | 3,305 | 3,350 | 3,260 | 53,600 |
| July 16, 2025 | 3,260 | 3,290 | 3,290 | 3,305 | 3,240 | 53,500 |
| July 15, 2025 | 3,260 | 3,265 | 3,265 | 3,305 | 3,255 | 57,300 |
| July 14, 2025 | 3,280 | 3,265 | 3,265 | 3,310 | 3,180 | 92,900 |
| July 11, 2025 | 3,205 | 3,280 | 3,280 | 3,315 | 3,205 | 97,100 |
| July 10, 2025 | 3,160 | 3,185 | 3,185 | 3,185 | 3,150 | 73,800 |
| July 09, 2025 | 3,070 | 3,155 | 3,155 | 3,180 | 3,055 | 72,800 |
| July 08, 2025 | 3,030 | 3,060 | 3,060 | 3,065 | 3,030 | 39,600 |
| July 07, 2025 | 3,045 | 3,030 | 3,030 | 3,045 | 3,000 | 50,500 |
| July 04, 2025 | 2,986 | 3,045 | 3,045 | 3,045 | 2,967 | 47,100 |
| July 03, 2025 | 2,989 | 2,979 | 2,979 | 3,015 | 2,954 | 49,700 |
| July 02, 2025 | 2,937 | 2,989 | 2,989 | 3,020 | 2,937 | 51,700 |
| July 01, 2025 | 2,947 | 2,958 | 2,958 | 2,967 | 2,903 | 54,800 |
| June 30, 2025 | 2,963 | 2,959 | 2,959 | 3,005 | 2,945 | 66,300 |
| June 27, 2025 | 2,940 | 2,947 | 2,947 | 2,963 | 2,920 | 55,700 |
| June 26, 2025 | 2,940 | 2,946 | 2,946 | 2,950 | 2,923 | 26,400 |
| June 25, 2025 | 2,945 | 2,936 | 2,936 | 2,964 | 2,920 | 43,200 |
| June 24, 2025 | 2,950 | 2,945 | 2,945 | 2,970 | 2,934 | 52,300 |
| June 23, 2025 | 2,865 | 2,926 | 2,926 | 2,945 | 2,859 | 72,400 |
| June 20, 2025 | 2,896 | 2,863 | 2,863 | 2,920 | 2,863 | 117,500 |
| June 19, 2025 | 2,864 | 2,883 | 2,883 | 2,889 | 2,850 | 31,000 |
| June 18, 2025 | 2,886 | 2,864 | 2,864 | 2,890 | 2,839 | 40,300 |
| June 17, 2025 | 2,851 | 2,885 | 2,885 | 2,885 | 2,832 | 44,200 |
| June 16, 2025 | 2,864 | 2,834 | 2,834 | 2,890 | 2,834 | 30,400 |
| June 13, 2025 | 2,868 | 2,846 | 2,846 | 2,868 | 2,789 | 104,900 |