3,490.00
+20(+0.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,490 | 3,470 | 3,470 | 3,510 | 3,455 | 48,000 |
| September 04, 2025 | 3,445 | 3,450 | 3,450 | 3,485 | 3,425 | 33,400 |
| September 03, 2025 | 3,500 | 3,435 | 3,435 | 3,510 | 3,385 | 61,300 |
| September 02, 2025 | 3,510 | 3,500 | 3,500 | 3,535 | 3,470 | 52,800 |
| September 01, 2025 | 3,470 | 3,470 | 3,470 | 3,525 | 3,440 | 38,700 |
| August 29, 2025 | 3,490 | 3,470 | 3,470 | 3,505 | 3,470 | 31,300 |
| August 28, 2025 | 3,495 | 3,505 | 3,505 | 3,530 | 3,470 | 42,100 |
| August 27, 2025 | 3,505 | 3,500 | 3,500 | 3,540 | 3,485 | 47,100 |
| August 26, 2025 | 3,510 | 3,485 | 3,485 | 3,545 | 3,470 | 84,700 |
| August 25, 2025 | 3,530 | 3,535 | 3,535 | 3,560 | 3,505 | 58,300 |
| August 22, 2025 | 3,390 | 3,480 | 3,480 | 3,495 | 3,385 | 63,900 |
| August 21, 2025 | 3,400 | 3,410 | 3,410 | 3,425 | 3,385 | 30,900 |
| August 20, 2025 | 3,380 | 3,395 | 3,395 | 3,420 | 3,355 | 42,800 |
| August 19, 2025 | 3,455 | 3,380 | 3,380 | 3,465 | 3,380 | 39,000 |
| August 18, 2025 | 3,470 | 3,445 | 3,450 | 3,485 | 3,435 | 58,300 |
| August 15, 2025 | 3,435 | 3,470 | 3,470 | 3,475 | 3,410 | 56,600 |
| August 14, 2025 | 3,355 | 3,385 | 3,385 | 3,395 | 3,315 | 44,300 |
| August 13, 2025 | 3,325 | 3,355 | 3,355 | 3,390 | 3,305 | 57,600 |
| August 12, 2025 | 3,350 | 3,330 | 3,330 | 3,365 | 3,310 | 50,000 |
| August 08, 2025 | 3,330 | 3,335 | 3,335 | 3,355 | 3,285 | 48,900 |
| August 07, 2025 | 3,255 | 3,310 | 3,310 | 3,325 | 3,255 | 47,400 |
| August 06, 2025 | 3,240 | 3,255 | 3,255 | 3,275 | 3,220 | 29,800 |
| August 05, 2025 | 3,195 | 3,230 | 3,230 | 3,245 | 3,160 | 30,200 |
| August 04, 2025 | 3,150 | 3,175 | 3,175 | 3,175 | 3,125 | 67,400 |
| August 01, 2025 | 3,220 | 3,210 | 3,210 | 3,225 | 3,185 | 38,400 |
| July 31, 2025 | 3,160 | 3,220 | 3,220 | 3,240 | 3,160 | 67,300 |
| July 30, 2025 | 3,165 | 3,160 | 3,160 | 3,190 | 3,150 | 48,300 |
| July 29, 2025 | 3,150 | 3,165 | 3,165 | 3,200 | 3,130 | 49,400 |
| July 28, 2025 | 3,215 | 3,160 | 3,160 | 3,220 | 3,150 | 107,900 |
| July 25, 2025 | 3,225 | 3,250 | 3,250 | 3,280 | 3,155 | 166,400 |
| July 24, 2025 | 3,150 | 3,245 | 3,245 | 3,250 | 3,125 | 131,000 |
| July 23, 2025 | 3,130 | 3,120 | 3,120 | 3,160 | 3,070 | 103,600 |
| July 22, 2025 | 3,100 | 3,075 | 3,075 | 3,115 | 3,050 | 42,800 |
| July 18, 2025 | 3,100 | 3,105 | 3,105 | 3,125 | 3,090 | 46,800 |
| July 17, 2025 | 3,085 | 3,090 | 3,090 | 3,120 | 3,075 | 40,100 |
| July 16, 2025 | 3,080 | 3,085 | 3,085 | 3,115 | 3,030 | 72,100 |
| July 15, 2025 | 3,100 | 3,075 | 3,075 | 3,130 | 3,070 | 67,200 |
| July 14, 2025 | 3,095 | 3,070 | 3,070 | 3,115 | 3,030 | 58,200 |
| July 11, 2025 | 3,030 | 3,085 | 3,085 | 3,115 | 3,030 | 98,400 |
| July 10, 2025 | 3,010 | 3,030 | 3,030 | 3,045 | 2,994 | 91,500 |
| July 09, 2025 | 2,961 | 3,020 | 3,020 | 3,025 | 2,953 | 99,400 |
| July 08, 2025 | 2,970 | 2,974 | 2,974 | 2,984 | 2,956 | 87,300 |
| July 07, 2025 | 2,964 | 2,975 | 2,975 | 2,980 | 2,929 | 70,700 |
| July 04, 2025 | 2,906 | 2,964 | 2,964 | 2,974 | 2,904 | 79,500 |
| July 03, 2025 | 2,874 | 2,906 | 2,906 | 2,910 | 2,870 | 74,000 |
| July 02, 2025 | 2,899 | 2,890 | 2,890 | 2,910 | 2,870 | 65,100 |
| July 01, 2025 | 2,847 | 2,899 | 2,899 | 2,899 | 2,783 | 87,300 |
| June 30, 2025 | 2,858 | 2,873 | 2,873 | 2,901 | 2,858 | 64,900 |
| June 27, 2025 | 2,832 | 2,845 | 2,845 | 2,867 | 2,827 | 64,300 |
| June 26, 2025 | 2,834 | 2,842 | 2,842 | 2,863 | 2,827 | 86,500 |
| June 25, 2025 | 2,787 | 2,821 | 2,821 | 2,821 | 2,767 | 65,000 |
| June 24, 2025 | 2,768 | 2,778 | 2,778 | 2,780 | 2,748 | 64,800 |
| June 23, 2025 | 2,750 | 2,742 | 2,742 | 2,763 | 2,719 | 74,600 |
| June 20, 2025 | 2,748 | 2,743 | 2,743 | 2,758 | 2,720 | 121,900 |
| June 19, 2025 | 2,761 | 2,740 | 2,740 | 2,770 | 2,732 | 53,900 |
| June 18, 2025 | 2,798 | 2,761 | 2,761 | 2,798 | 2,713 | 112,000 |
| June 17, 2025 | 2,812 | 2,825 | 2,825 | 2,827 | 2,801 | 121,400 |
| June 16, 2025 | 2,818 | 2,808 | 2,808 | 2,834 | 2,794 | 73,700 |
| June 13, 2025 | 2,819 | 2,792 | 2,792 | 2,819 | 2,745 | 116,900 |
| June 12, 2025 | 2,777 | 2,769 | 2,769 | 2,801 | 2,766 | 64,300 |