3,560.00
+55(+1.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 3,545 | 3,560 | 3,560 | 3,570 | 3,515 | 79,100 |
| September 05, 2025 | 3,515 | 3,505 | 3,505 | 3,545 | 3,485 | 64,000 |
| September 04, 2025 | 3,495 | 3,510 | 3,510 | 3,530 | 3,495 | 55,000 |
| September 03, 2025 | 3,605 | 3,480 | 3,480 | 3,605 | 3,475 | 109,000 |
| September 02, 2025 | 3,515 | 3,590 | 3,590 | 3,595 | 3,485 | 83,400 |
| September 01, 2025 | 3,525 | 3,490 | 3,490 | 3,545 | 3,475 | 91,300 |
| August 29, 2025 | 3,565 | 3,525 | 3,525 | 3,565 | 3,510 | 83,300 |
| August 28, 2025 | 3,525 | 3,560 | 3,560 | 3,560 | 3,510 | 82,600 |
| August 27, 2025 | 3,560 | 3,545 | 3,545 | 3,580 | 3,530 | 83,700 |
| August 26, 2025 | 3,590 | 3,555 | 3,555 | 3,600 | 3,535 | 93,500 |
| August 25, 2025 | 3,655 | 3,590 | 3,590 | 3,680 | 3,575 | 77,600 |
| August 22, 2025 | 3,455 | 3,595 | 3,595 | 3,595 | 3,450 | 125,900 |
| August 21, 2025 | 3,450 | 3,435 | 3,435 | 3,455 | 3,420 | 33,700 |
| August 20, 2025 | 3,385 | 3,430 | 3,430 | 3,435 | 3,365 | 70,600 |
| August 19, 2025 | 3,480 | 3,410 | 3,410 | 3,480 | 3,410 | 84,800 |
| August 18, 2025 | 3,495 | 3,475 | 3,475 | 3,505 | 3,460 | 48,000 |
| August 15, 2025 | 3,430 | 3,495 | 3,495 | 3,505 | 3,430 | 60,900 |
| August 14, 2025 | 3,405 | 3,425 | 3,425 | 3,435 | 3,380 | 47,400 |
| August 13, 2025 | 3,440 | 3,405 | 3,405 | 3,475 | 3,400 | 71,500 |
| August 12, 2025 | 3,400 | 3,410 | 3,410 | 3,435 | 3,385 | 62,700 |
| August 08, 2025 | 3,370 | 3,390 | 3,390 | 3,405 | 3,355 | 49,000 |
| August 07, 2025 | 3,335 | 3,380 | 3,380 | 3,390 | 3,335 | 34,600 |
| August 06, 2025 | 3,305 | 3,330 | 3,330 | 3,355 | 3,305 | 45,300 |
| August 05, 2025 | 3,325 | 3,315 | 3,315 | 3,330 | 3,305 | 47,000 |
| August 04, 2025 | 3,245 | 3,310 | 3,310 | 3,310 | 3,230 | 68,800 |
| August 01, 2025 | 3,300 | 3,315 | 3,315 | 3,315 | 3,260 | 63,500 |
| July 31, 2025 | 3,235 | 3,290 | 3,290 | 3,300 | 3,200 | 106,700 |
| July 30, 2025 | 3,200 | 3,220 | 3,220 | 3,230 | 3,175 | 120,200 |
| July 29, 2025 | 3,145 | 3,210 | 3,210 | 3,210 | 3,125 | 53,000 |
| July 28, 2025 | 3,300 | 3,155 | 3,155 | 3,310 | 3,155 | 103,200 |
| July 25, 2025 | 3,290 | 3,295 | 3,295 | 3,300 | 3,255 | 52,400 |
| July 24, 2025 | 3,195 | 3,280 | 3,280 | 3,310 | 3,195 | 106,100 |
| July 23, 2025 | 3,170 | 3,165 | 3,165 | 3,200 | 3,115 | 91,000 |
| July 22, 2025 | 3,155 | 3,135 | 3,135 | 3,190 | 3,125 | 45,300 |
| July 18, 2025 | 3,160 | 3,170 | 3,170 | 3,190 | 3,140 | 59,800 |
| July 17, 2025 | 3,115 | 3,155 | 3,155 | 3,155 | 3,110 | 55,500 |
| July 16, 2025 | 3,100 | 3,110 | 3,110 | 3,135 | 3,090 | 45,300 |
| July 15, 2025 | 3,090 | 3,115 | 3,115 | 3,135 | 3,090 | 59,900 |
| July 14, 2025 | 3,095 | 3,095 | 3,095 | 3,110 | 3,050 | 48,600 |
| July 11, 2025 | 3,035 | 3,090 | 3,090 | 3,105 | 3,035 | 75,200 |
| July 10, 2025 | 3,045 | 3,035 | 3,035 | 3,060 | 3,020 | 39,600 |
| July 09, 2025 | 3,000 | 3,040 | 3,040 | 3,050 | 2,981 | 60,500 |
| July 08, 2025 | 3,005 | 3,000 | 3,000 | 3,030 | 3,000 | 32,300 |
| July 07, 2025 | 3,055 | 3,000 | 3,000 | 3,055 | 2,991 | 65,100 |
| July 04, 2025 | 2,992 | 3,055 | 3,055 | 3,055 | 2,986 | 94,300 |
| July 03, 2025 | 2,975 | 2,985 | 2,985 | 2,989 | 2,967 | 98,900 |
| July 02, 2025 | 2,974 | 2,981 | 2,981 | 3,005 | 2,961 | 77,600 |
| July 01, 2025 | 2,986 | 2,974 | 2,974 | 2,991 | 2,944 | 88,200 |
| June 30, 2025 | 3,025 | 3,010 | 3,010 | 3,035 | 3,000 | 46,600 |
| June 27, 2025 | 3,000 | 3,025 | 3,025 | 3,040 | 3,000 | 47,100 |
| June 26, 2025 | 2,993 | 3,005 | 3,005 | 3,010 | 2,976 | 68,900 |
| June 25, 2025 | 2,991 | 3,005 | 3,005 | 3,005 | 2,972 | 60,000 |
| June 24, 2025 | 2,985 | 2,980 | 2,980 | 2,992 | 2,969 | 54,700 |
| June 23, 2025 | 2,956 | 2,969 | 2,969 | 2,982 | 2,942 | 58,500 |
| June 20, 2025 | 2,962 | 2,962 | 2,962 | 2,989 | 2,945 | 75,300 |
| June 19, 2025 | 2,967 | 2,976 | 2,976 | 2,989 | 2,942 | 65,700 |
| June 18, 2025 | 2,940 | 2,962 | 2,962 | 2,963 | 2,913 | 73,200 |
| June 17, 2025 | 2,915 | 2,950 | 2,950 | 2,960 | 2,913 | 90,000 |
| June 16, 2025 | 2,907 | 2,920 | 2,920 | 2,934 | 2,901 | 41,700 |
| June 13, 2025 | 2,935 | 2,909 | 2,909 | 2,936 | 2,882 | 84,400 |