3,492.00
+13(+0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 3,508 | 3,492 | 3,492 | 3,518 | 3,492 | 3.44M |
| September 11, 2025 | 3,513 | 3,479 | 3,479 | 3,523 | 3,470 | 3.58M |
| September 10, 2025 | 3,493 | 3,513 | 3,513 | 3,521 | 3,479 | 2.62M |
| September 09, 2025 | 3,511 | 3,496 | 3,496 | 3,538 | 3,495 | 2.66M |
| September 08, 2025 | 3,504 | 3,506 | 3,506 | 3,541 | 3,493 | 3.17M |
| September 05, 2025 | 3,495 | 3,496 | 3,496 | 3,518 | 3,475 | 2.97M |
| September 04, 2025 | 3,431 | 3,447 | 3,447 | 3,470 | 3,420 | 3.33M |
| September 03, 2025 | 3,511 | 3,407 | 3,407 | 3,523 | 3,398 | 4.94M |
| September 02, 2025 | 3,470 | 3,511 | 3,511 | 3,517 | 3,465 | 2.31M |
| September 01, 2025 | 3,468 | 3,461 | 3,461 | 3,511 | 3,451 | 2.12M |
| August 29, 2025 | 3,501 | 3,462 | 3,462 | 3,503 | 3,462 | 3.26M |
| August 28, 2025 | 3,473 | 3,513 | 3,513 | 3,522 | 3,458 | 3.62M |
| August 27, 2025 | 3,499 | 3,474 | 3,474 | 3,515 | 3,458 | 3.96M |
| August 26, 2025 | 3,605 | 3,535 | 3,535 | 3,622 | 3,520 | 4.57M |
| August 25, 2025 | 3,640 | 3,609 | 3,609 | 3,654 | 3,588 | 2.63M |
| August 22, 2025 | 3,557 | 3,631 | 3,631 | 3,650 | 3,556 | 3.08M |
| August 21, 2025 | 3,593 | 3,563 | 3,563 | 3,619 | 3,556 | 2.92M |
| August 20, 2025 | 3,565 | 3,593 | 3,593 | 3,615 | 3,542 | 3.51M |
| August 19, 2025 | 3,615 | 3,577 | 3,577 | 3,617 | 3,566 | 2.83M |
| August 18, 2025 | 3,580 | 3,598 | 3,598 | 3,630 | 3,550 | 3.74M |
| August 15, 2025 | 3,532 | 3,599 | 3,599 | 3,607 | 3,518 | 5.19M |
| August 14, 2025 | 3,434 | 3,490 | 3,490 | 3,505 | 3,418 | 4.35M |
| August 13, 2025 | 3,445 | 3,460 | 3,460 | 3,507 | 3,440 | 5.34M |
| August 12, 2025 | 3,385 | 3,459 | 3,459 | 3,503 | 3,371 | 6M |
| August 08, 2025 | 3,388 | 3,364 | 3,364 | 3,410 | 3,348 | 4.56M |
| August 07, 2025 | 3,319 | 3,353 | 3,353 | 3,364 | 3,301 | 3.08M |
| August 06, 2025 | 3,261 | 3,300 | 3,300 | 3,312 | 3,253 | 3.13M |
| August 05, 2025 | 3,229 | 3,269 | 3,269 | 3,279 | 3,213 | 2.79M |
| August 04, 2025 | 3,172 | 3,210 | 3,210 | 3,223 | 3,171 | 3.53M |
| August 01, 2025 | 3,245 | 3,269 | 3,269 | 3,294 | 3,238 | 3.08M |
| July 31, 2025 | 3,193 | 3,244 | 3,244 | 3,250 | 3,192 | 3.69M |
| July 30, 2025 | 3,146 | 3,189 | 3,189 | 3,210 | 3,143 | 3.37M |
| July 29, 2025 | 3,153 | 3,146 | 3,146 | 3,159 | 3,130 | 2.48M |
| July 28, 2025 | 3,199 | 3,166 | 3,166 | 3,200 | 3,161 | 2.91M |
| July 25, 2025 | 3,260 | 3,200 | 3,200 | 3,260 | 3,200 | 3.01M |
| July 24, 2025 | 3,220 | 3,241 | 3,241 | 3,270 | 3,216 | 4.3M |
| July 23, 2025 | 3,125 | 3,192 | 3,192 | 3,214 | 3,103 | 7.88M |
| July 22, 2025 | 3,115 | 3,085 | 3,085 | 3,121 | 3,078 | 4.07M |
| July 18, 2025 | 3,128 | 3,119 | 3,119 | 3,128 | 3,089 | 5.07M |
| July 17, 2025 | 3,112 | 3,119 | 3,119 | 3,123 | 3,094 | 4.68M |
| July 16, 2025 | 3,113 | 3,092 | 3,092 | 3,121 | 3,091 | 3.35M |
| July 15, 2025 | 3,142 | 3,117 | 3,117 | 3,147 | 3,107 | 3.1M |
| July 14, 2025 | 3,105 | 3,123 | 3,123 | 3,144 | 3,095 | 2.64M |
| July 11, 2025 | 3,074 | 3,124 | 3,124 | 3,133 | 3,073 | 4.29M |
| July 10, 2025 | 3,096 | 3,098 | 3,098 | 3,100 | 3,069 | 4.68M |
| July 09, 2025 | 3,121 | 3,103 | 3,103 | 3,122 | 3,085 | 3.27M |
| July 08, 2025 | 3,083 | 3,100 | 3,100 | 3,113 | 3,079 | 4.26M |
| July 07, 2025 | 3,134 | 3,096 | 3,096 | 3,136 | 3,089 | 2.71M |
| July 04, 2025 | 3,161 | 3,120 | 3,120 | 3,164 | 3,120 | 2.93M |
| July 03, 2025 | 3,137 | 3,154 | 3,154 | 3,155 | 3,119 | 3.06M |
| July 02, 2025 | 3,170 | 3,153 | 3,153 | 3,173 | 3,133 | 3.18M |
| July 01, 2025 | 3,220 | 3,191 | 3,191 | 3,224 | 3,167 | 3.01M |
| June 30, 2025 | 3,218 | 3,230 | 3,230 | 3,245 | 3,209 | 4.26M |
| June 27, 2025 | 3,202 | 3,204 | 3,204 | 3,235 | 3,195 | 3.93M |
| June 26, 2025 | 3,178 | 3,205 | 3,205 | 3,205 | 3,157 | 3.39M |
| June 25, 2025 | 3,196 | 3,179 | 3,179 | 3,198 | 3,163 | 3.32M |
| June 24, 2025 | 3,159 | 3,165 | 3,165 | 3,195 | 3,155 | 2.79M |
| June 23, 2025 | 3,151 | 3,126 | 3,126 | 3,153 | 3,103 | 2.97M |
| June 20, 2025 | 3,195 | 3,163 | 3,163 | 3,204 | 3,156 | 5.87M |
| June 19, 2025 | 3,239 | 3,217 | 3,217 | 3,243 | 3,200 | 2.4M |