3,299.00
+46(+1.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,144 | 3,134 | 3,134 | 3,176 | 3,120 | 296,400 |
| September 04, 2025 | 3,150 | 3,143 | 3,143 | 3,183 | 3,101 | 392,300 |
| September 03, 2025 | 3,193 | 3,167 | 3,167 | 3,206 | 3,155 | 367,000 |
| September 02, 2025 | 3,209 | 3,193 | 3,193 | 3,218 | 3,156 | 233,700 |
| September 01, 2025 | 3,161 | 3,203 | 3,203 | 3,206 | 3,149 | 187,600 |
| August 29, 2025 | 3,201 | 3,184 | 3,184 | 3,215 | 3,166 | 224,800 |
| August 28, 2025 | 3,217 | 3,231 | 3,231 | 3,270 | 3,199 | 255,100 |
| August 27, 2025 | 3,257 | 3,256 | 3,256 | 3,269 | 3,222 | 162,000 |
| August 26, 2025 | 3,231 | 3,245 | 3,245 | 3,303 | 3,218 | 271,500 |
| August 25, 2025 | 3,270 | 3,260 | 3,260 | 3,307 | 3,220 | 320,400 |
| August 22, 2025 | 3,356 | 3,289 | 3,289 | 3,369 | 3,288 | 210,800 |
| August 21, 2025 | 3,385 | 3,377 | 3,377 | 3,406 | 3,352 | 150,000 |
| August 20, 2025 | 3,339 | 3,392 | 3,392 | 3,417 | 3,328 | 327,600 |
| August 19, 2025 | 3,338 | 3,329 | 3,329 | 3,340 | 3,290 | 186,700 |
| August 18, 2025 | 3,295 | 3,320 | 3,320 | 3,345 | 3,295 | 157,800 |
| August 15, 2025 | 3,375 | 3,325 | 3,325 | 3,376 | 3,286 | 188,500 |
| August 14, 2025 | 3,351 | 3,361 | 3,361 | 3,389 | 3,331 | 243,300 |
| August 13, 2025 | 3,373 | 3,386 | 3,386 | 3,424 | 3,329 | 246,700 |
| August 12, 2025 | 3,380 | 3,373 | 3,373 | 3,440 | 3,295 | 444,000 |
| August 08, 2025 | 3,465 | 3,321 | 3,321 | 3,465 | 3,238 | 366,400 |
| August 07, 2025 | 3,430 | 3,451 | 3,451 | 3,460 | 3,418 | 252,200 |
| August 06, 2025 | 3,390 | 3,412 | 3,412 | 3,435 | 3,351 | 236,200 |
| August 05, 2025 | 3,430 | 3,383 | 3,383 | 3,437 | 3,383 | 160,200 |
| August 04, 2025 | 3,340 | 3,430 | 3,430 | 3,435 | 3,307 | 306,700 |
| August 01, 2025 | 3,430 | 3,368 | 3,368 | 3,438 | 3,368 | 285,000 |
| July 31, 2025 | 3,415 | 3,412 | 3,412 | 3,435 | 3,390 | 300,000 |
| July 30, 2025 | 3,369 | 3,397 | 3,397 | 3,411 | 3,341 | 201,400 |
| July 29, 2025 | 3,382 | 3,369 | 3,369 | 3,434 | 3,322 | 260,400 |
| July 28, 2025 | 3,488 | 3,386 | 3,386 | 3,497 | 3,333 | 457,400 |
| July 25, 2025 | 3,486 | 3,488 | 3,488 | 3,500 | 3,456 | 222,000 |
| July 24, 2025 | 3,416 | 3,472 | 3,472 | 3,477 | 3,397 | 438,400 |
| July 23, 2025 | 3,390 | 3,413 | 3,413 | 3,413 | 3,367 | 404,500 |
| July 22, 2025 | 3,410 | 3,381 | 3,381 | 3,418 | 3,361 | 391,500 |
| July 18, 2025 | 3,370 | 3,439 | 3,439 | 3,451 | 3,357 | 314,900 |
| July 17, 2025 | 3,325 | 3,357 | 3,357 | 3,376 | 3,320 | 221,900 |
| July 16, 2025 | 3,299 | 3,327 | 3,327 | 3,334 | 3,299 | 211,500 |
| July 15, 2025 | 3,293 | 3,295 | 3,295 | 3,303 | 3,249 | 292,800 |
| July 14, 2025 | 3,241 | 3,272 | 3,272 | 3,272 | 3,232 | 206,400 |
| July 11, 2025 | 3,236 | 3,237 | 3,237 | 3,256 | 3,223 | 214,100 |
| July 10, 2025 | 3,223 | 3,225 | 3,225 | 3,233 | 3,203 | 319,000 |
| July 09, 2025 | 3,228 | 3,218 | 3,218 | 3,272 | 3,207 | 338,500 |
| July 08, 2025 | 3,273 | 3,228 | 3,228 | 3,273 | 3,212 | 372,800 |
| July 07, 2025 | 3,249 | 3,246 | 3,246 | 3,262 | 3,224 | 229,600 |
| July 04, 2025 | 3,265 | 3,235 | 3,235 | 3,280 | 3,220 | 241,500 |
| July 03, 2025 | 3,231 | 3,235 | 3,235 | 3,259 | 3,212 | 333,300 |
| July 02, 2025 | 3,230 | 3,246 | 3,246 | 3,272 | 3,227 | 210,500 |
| July 01, 2025 | 3,223 | 3,239 | 3,239 | 3,257 | 3,217 | 250,800 |
| June 30, 2025 | 3,269 | 3,209 | 3,209 | 3,278 | 3,185 | 582,700 |
| June 27, 2025 | 3,256 | 3,238 | 3,238 | 3,282 | 3,226 | 405,600 |
| June 26, 2025 | 3,217 | 3,247 | 3,247 | 3,254 | 3,202 | 289,400 |
| June 25, 2025 | 3,177 | 3,217 | 3,217 | 3,240 | 3,171 | 247,000 |
| June 24, 2025 | 3,248 | 3,207 | 3,207 | 3,254 | 3,172 | 322,300 |
| June 23, 2025 | 3,210 | 3,230 | 3,230 | 3,247 | 3,182 | 238,000 |
| June 20, 2025 | 3,205 | 3,229 | 3,229 | 3,240 | 3,196 | 837,700 |
| June 19, 2025 | 3,218 | 3,219 | 3,219 | 3,241 | 3,208 | 298,700 |
| June 18, 2025 | 3,168 | 3,202 | 3,202 | 3,243 | 3,168 | 229,900 |
| June 17, 2025 | 3,204 | 3,168 | 3,168 | 3,245 | 3,157 | 258,600 |
| June 16, 2025 | 3,276 | 3,235 | 3,235 | 3,293 | 3,222 | 219,700 |
| June 13, 2025 | 3,213 | 3,228 | 3,228 | 3,236 | 3,180 | 189,700 |
| June 12, 2025 | 3,224 | 3,204 | 3,204 | 3,249 | 3,186 | 274,500 |