3,345.00
+25(+0.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,280 | 3,320 | 3,320 | 3,335 | 3,275 | 57,100 |
| September 04, 2025 | 3,280 | 3,280 | 3,280 | 3,300 | 3,250 | 63,200 |
| September 03, 2025 | 3,390 | 3,280 | 3,280 | 3,395 | 3,245 | 128,100 |
| September 02, 2025 | 3,425 | 3,400 | 3,400 | 3,445 | 3,400 | 83,600 |
| September 01, 2025 | 3,350 | 3,410 | 3,410 | 3,430 | 3,350 | 104,900 |
| August 29, 2025 | 3,320 | 3,330 | 3,330 | 3,345 | 3,310 | 65,500 |
| August 28, 2025 | 3,300 | 3,310 | 3,310 | 3,330 | 3,295 | 71,500 |
| August 27, 2025 | 3,270 | 3,305 | 3,305 | 3,315 | 3,255 | 66,300 |
| August 26, 2025 | 3,255 | 3,270 | 3,270 | 3,295 | 3,255 | 53,200 |
| August 25, 2025 | 3,255 | 3,240 | 3,240 | 3,270 | 3,240 | 46,200 |
| August 22, 2025 | 3,245 | 3,255 | 3,255 | 3,275 | 3,210 | 41,900 |
| August 21, 2025 | 3,255 | 3,245 | 3,245 | 3,255 | 3,215 | 52,000 |
| August 20, 2025 | 3,255 | 3,240 | 3,240 | 3,260 | 3,230 | 47,700 |
| August 19, 2025 | 3,225 | 3,240 | 3,240 | 3,260 | 3,220 | 46,600 |
| August 18, 2025 | 3,185 | 3,210 | 3,210 | 3,220 | 3,175 | 44,000 |
| August 15, 2025 | 3,225 | 3,185 | 3,185 | 3,225 | 3,165 | 44,900 |
| August 14, 2025 | 3,265 | 3,225 | 3,225 | 3,265 | 3,210 | 67,200 |
| August 13, 2025 | 3,235 | 3,285 | 3,285 | 3,290 | 3,210 | 85,700 |
| August 12, 2025 | 3,215 | 3,235 | 3,235 | 3,235 | 3,190 | 72,900 |
| August 08, 2025 | 3,200 | 3,215 | 3,215 | 3,220 | 3,180 | 46,300 |
| August 07, 2025 | 3,250 | 3,200 | 3,200 | 3,270 | 3,200 | 56,900 |
| August 06, 2025 | 3,205 | 3,250 | 3,250 | 3,250 | 3,205 | 42,900 |
| August 05, 2025 | 3,180 | 3,180 | 3,180 | 3,210 | 3,175 | 32,200 |
| August 04, 2025 | 3,185 | 3,180 | 3,180 | 3,195 | 3,150 | 48,600 |
| August 01, 2025 | 3,150 | 3,200 | 3,200 | 3,205 | 3,150 | 80,000 |
| July 31, 2025 | 3,120 | 3,125 | 3,125 | 3,140 | 3,105 | 55,200 |
| July 30, 2025 | 3,125 | 3,135 | 3,135 | 3,155 | 3,120 | 74,100 |
| July 29, 2025 | 3,070 | 3,120 | 3,120 | 3,130 | 3,050 | 66,000 |
| July 28, 2025 | 3,110 | 3,090 | 3,090 | 3,125 | 3,085 | 102,900 |
| July 25, 2025 | 3,115 | 3,095 | 3,095 | 3,120 | 3,075 | 89,300 |
| July 24, 2025 | 3,090 | 3,100 | 3,100 | 3,145 | 3,085 | 154,500 |
| July 23, 2025 | 3,145 | 3,100 | 3,100 | 3,240 | 3,080 | 382,100 |
| July 22, 2025 | 3,040 | 3,015 | 3,015 | 3,045 | 2,973 | 135,800 |
| July 18, 2025 | 3,015 | 3,025 | 3,025 | 3,035 | 3,005 | 39,400 |
| July 17, 2025 | 2,995 | 3,015 | 3,015 | 3,015 | 2,979 | 41,700 |
| July 16, 2025 | 3,000 | 3,000 | 3,000 | 3,020 | 2,996 | 45,500 |
| July 15, 2025 | 2,990 | 3,005 | 3,005 | 3,010 | 2,990 | 55,000 |
| July 14, 2025 | 2,984 | 2,986 | 2,986 | 2,994 | 2,963 | 49,900 |
| July 11, 2025 | 2,985 | 2,984 | 2,984 | 3,015 | 2,969 | 93,800 |
| July 10, 2025 | 2,977 | 2,962 | 2,962 | 2,984 | 2,947 | 73,200 |
| July 09, 2025 | 2,970 | 2,977 | 2,977 | 3,005 | 2,964 | 76,800 |
| July 08, 2025 | 2,952 | 2,965 | 2,965 | 2,967 | 2,926 | 77,000 |
| July 07, 2025 | 2,902 | 2,947 | 2,947 | 2,984 | 2,902 | 68,700 |
| July 04, 2025 | 2,922 | 2,913 | 2,913 | 2,936 | 2,906 | 30,200 |
| July 03, 2025 | 2,927 | 2,922 | 2,922 | 2,950 | 2,913 | 46,700 |
| July 02, 2025 | 2,903 | 2,927 | 2,927 | 2,931 | 2,898 | 62,700 |
| July 01, 2025 | 2,931 | 2,903 | 2,903 | 2,943 | 2,900 | 58,900 |
| June 30, 2025 | 2,950 | 2,946 | 2,946 | 2,972 | 2,942 | 91,800 |
| June 27, 2025 | 2,900 | 2,928 | 2,928 | 2,930 | 2,900 | 59,500 |
| June 26, 2025 | 2,882 | 2,917 | 2,917 | 2,917 | 2,882 | 60,600 |
| June 25, 2025 | 2,889 | 2,890 | 2,890 | 2,895 | 2,870 | 65,300 |
| June 24, 2025 | 2,915 | 2,903 | 2,903 | 2,922 | 2,902 | 48,300 |
| June 23, 2025 | 2,884 | 2,904 | 2,904 | 2,920 | 2,867 | 79,900 |
| June 20, 2025 | 2,871 | 2,888 | 2,888 | 2,888 | 2,868 | 126,100 |
| June 19, 2025 | 2,848 | 2,867 | 2,867 | 2,869 | 2,833 | 52,200 |
| June 18, 2025 | 2,832 | 2,871 | 2,871 | 2,874 | 2,830 | 86,700 |
| June 17, 2025 | 2,818 | 2,839 | 2,839 | 2,839 | 2,808 | 74,200 |
| June 16, 2025 | 2,848 | 2,824 | 2,824 | 2,850 | 2,811 | 72,800 |
| June 13, 2025 | 2,816 | 2,837 | 2,837 | 2,847 | 2,816 | 112,400 |
| June 12, 2025 | 2,846 | 2,839 | 2,839 | 2,859 | 2,819 | 77,500 |