3,985.00
+10(+0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,960 | 3,975 | 3,975 | 3,975 | 3,885 | 377,300 |
| September 04, 2025 | 3,855 | 3,970 | 3,970 | 3,995 | 3,845 | 420,700 |
| September 03, 2025 | 3,965 | 3,975 | 3,975 | 3,980 | 3,900 | 379,300 |
| September 02, 2025 | 4,190 | 4,035 | 4,035 | 4,190 | 3,985 | 413,700 |
| September 01, 2025 | 4,155 | 4,160 | 4,160 | 4,215 | 4,100 | 203,000 |
| August 29, 2025 | 4,140 | 4,180 | 4,180 | 4,265 | 4,130 | 317,200 |
| August 28, 2025 | 4,290 | 4,260 | 4,260 | 4,295 | 4,220 | 633,300 |
| August 27, 2025 | 4,285 | 4,255 | 4,255 | 4,330 | 4,240 | 226,900 |
| August 26, 2025 | 4,405 | 4,315 | 4,315 | 4,405 | 4,285 | 420,700 |
| August 25, 2025 | 4,300 | 4,395 | 4,395 | 4,425 | 4,295 | 417,500 |
| August 22, 2025 | 4,285 | 4,295 | 4,295 | 4,370 | 4,190 | 423,900 |
| August 21, 2025 | 4,090 | 4,260 | 4,260 | 4,315 | 4,075 | 427,600 |
| August 20, 2025 | 4,170 | 4,155 | 4,155 | 4,170 | 4,060 | 338,600 |
| August 19, 2025 | 4,105 | 4,215 | 4,215 | 4,240 | 4,045 | 466,600 |
| August 18, 2025 | 4,175 | 4,090 | 4,090 | 4,205 | 4,065 | 474,000 |
| August 15, 2025 | 4,240 | 4,180 | 4,180 | 4,250 | 4,070 | 546,500 |
| August 14, 2025 | 4,395 | 4,250 | 4,250 | 4,505 | 4,160 | 1.11M |
| August 13, 2025 | 4,420 | 4,465 | 4,465 | 4,465 | 3,970 | 2.02M |
| August 12, 2025 | 3,790 | 3,790 | 3,790 | 3,790 | 3,790 | 61,800 |
| August 08, 2025 | 3,180 | 3,090 | 3,090 | 3,200 | 3,065 | 414,900 |
| August 07, 2025 | 3,100 | 3,135 | 3,135 | 3,170 | 3,050 | 219,100 |
| August 06, 2025 | 3,000 | 3,050 | 3,050 | 3,070 | 2,995 | 107,500 |
| August 05, 2025 | 3,045 | 3,010 | 3,010 | 3,050 | 3,010 | 72,800 |
| August 04, 2025 | 2,930 | 3,045 | 3,045 | 3,045 | 2,903 | 103,500 |
| August 01, 2025 | 2,997 | 3,000 | 3,000 | 3,025 | 2,993 | 87,100 |
| July 31, 2025 | 2,969 | 2,982 | 2,982 | 3,005 | 2,964 | 106,700 |
| July 30, 2025 | 2,990 | 2,991 | 2,991 | 3,020 | 2,964 | 123,000 |
| July 29, 2025 | 2,999 | 2,990 | 2,990 | 3,005 | 2,977 | 60,800 |
| July 28, 2025 | 3,005 | 2,988 | 2,988 | 3,020 | 2,967 | 158,900 |
| July 25, 2025 | 3,070 | 3,005 | 3,005 | 3,085 | 2,999 | 148,000 |
| July 24, 2025 | 3,035 | 3,060 | 3,060 | 3,065 | 3,005 | 79,100 |
| July 23, 2025 | 2,990 | 3,015 | 3,015 | 3,040 | 2,963 | 108,300 |
| July 22, 2025 | 2,990 | 2,985 | 2,985 | 3,050 | 2,980 | 147,700 |
| July 18, 2025 | 3,020 | 2,991 | 2,991 | 3,030 | 2,990 | 82,000 |
| July 17, 2025 | 3,000 | 3,020 | 3,020 | 3,045 | 3,000 | 153,900 |
| July 16, 2025 | 3,065 | 3,035 | 3,035 | 3,075 | 3,020 | 97,700 |
| July 15, 2025 | 3,030 | 3,070 | 3,070 | 3,080 | 3,015 | 176,000 |
| July 14, 2025 | 2,951 | 3,020 | 3,020 | 3,020 | 2,944 | 147,500 |
| July 11, 2025 | 2,976 | 2,998 | 2,998 | 3,030 | 2,959 | 209,400 |
| July 10, 2025 | 3,030 | 2,995 | 2,995 | 3,030 | 2,981 | 137,300 |
| July 09, 2025 | 3,025 | 3,030 | 3,030 | 3,055 | 3,010 | 136,800 |
| July 08, 2025 | 3,035 | 3,030 | 3,030 | 3,045 | 2,979 | 252,700 |
| July 07, 2025 | 2,993 | 3,050 | 3,050 | 3,060 | 2,985 | 209,300 |
| July 04, 2025 | 2,995 | 2,964 | 2,964 | 3,010 | 2,940 | 164,900 |
| July 03, 2025 | 2,970 | 2,965 | 2,965 | 2,976 | 2,928 | 235,900 |
| July 02, 2025 | 2,977 | 2,955 | 2,955 | 3,005 | 2,945 | 217,700 |
| July 01, 2025 | 2,925 | 2,990 | 2,990 | 3,020 | 2,919 | 316,500 |
| June 30, 2025 | 2,950 | 2,900 | 2,900 | 2,954 | 2,890 | 149,400 |
| June 27, 2025 | 2,881 | 2,932 | 2,932 | 2,934 | 2,871 | 197,200 |
| June 26, 2025 | 2,849 | 2,877 | 2,877 | 2,911 | 2,832 | 185,700 |
| June 25, 2025 | 2,837 | 2,848 | 2,848 | 2,869 | 2,784 | 222,300 |
| June 24, 2025 | 2,893 | 2,850 | 2,850 | 2,899 | 2,840 | 163,800 |
| June 23, 2025 | 2,865 | 2,851 | 2,851 | 2,875 | 2,838 | 107,700 |
| June 20, 2025 | 2,880 | 2,869 | 2,869 | 2,891 | 2,850 | 197,000 |
| June 19, 2025 | 2,883 | 2,889 | 2,889 | 2,896 | 2,811 | 165,100 |
| June 18, 2025 | 2,858 | 2,877 | 2,877 | 2,921 | 2,858 | 184,500 |
| June 17, 2025 | 2,861 | 2,856 | 2,856 | 2,894 | 2,837 | 181,200 |
| June 16, 2025 | 2,898 | 2,879 | 2,879 | 2,910 | 2,848 | 153,200 |
| June 13, 2025 | 2,902 | 2,898 | 2,898 | 2,912 | 2,876 | 208,500 |
| June 12, 2025 | 2,924 | 2,948 | 2,948 | 2,970 | 2,900 | 161,100 |