2,341.00
+23(+0.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2,305 | 2,318 | 2,318 | 2,329 | 2,303.5 | 5.11M |
| September 04, 2025 | 2,271.5 | 2,289.5 | 2,289.5 | 2,302 | 2,258 | 3.63M |
| September 03, 2025 | 2,340 | 2,271 | 2,271 | 2,356 | 2,269 | 6.03M |
| September 02, 2025 | 2,270 | 2,333 | 2,333 | 2,335 | 2,266 | 5.93M |
| September 01, 2025 | 2,279.5 | 2,271.5 | 2,271.5 | 2,293.5 | 2,268 | 2.85M |
| August 29, 2025 | 2,293 | 2,268.5 | 2,268.5 | 2,303.5 | 2,264 | 4.33M |
| August 28, 2025 | 2,274 | 2,295 | 2,295 | 2,299 | 2,259 | 3.47M |
| August 27, 2025 | 2,315 | 2,270 | 2,270 | 2,344 | 2,270 | 5.25M |
| August 26, 2025 | 2,285 | 2,290 | 2,290 | 2,295 | 2,255 | 3.79M |
| August 25, 2025 | 2,289 | 2,279.5 | 2,279.5 | 2,301 | 2,274.5 | 3.57M |
| August 22, 2025 | 2,244 | 2,280 | 2,280 | 2,280 | 2,240 | 3.82M |
| August 21, 2025 | 2,251 | 2,248.5 | 2,248.5 | 2,251.5 | 2,236 | 2.35M |
| August 20, 2025 | 2,263.5 | 2,255 | 2,255 | 2,282.5 | 2,249.5 | 4.01M |
| August 19, 2025 | 2,230 | 2,245.5 | 2,245.5 | 2,249.5 | 2,220.5 | 3.85M |
| August 18, 2025 | 2,251.5 | 2,214 | 2,214 | 2,251.5 | 2,211 | 4.5M |
| August 15, 2025 | 2,223 | 2,260 | 2,260 | 2,260 | 2,220 | 5.38M |
| August 14, 2025 | 2,221.5 | 2,218.5 | 2,218.5 | 2,225 | 2,199 | 3.3M |
| August 13, 2025 | 2,215 | 2,230 | 2,230 | 2,230 | 2,210.5 | 4.02M |
| August 12, 2025 | 2,222 | 2,210 | 2,210 | 2,227.5 | 2,208 | 5.74M |
| August 08, 2025 | 2,195 | 2,212.5 | 2,212.5 | 2,225 | 2,186.5 | 6.17M |
| August 07, 2025 | 2,172 | 2,181.5 | 2,181.5 | 2,190 | 2,157.5 | 3.82M |
| August 06, 2025 | 2,157.5 | 2,177.5 | 2,177.5 | 2,199.5 | 2,150.5 | 7.38M |
| August 05, 2025 | 2,149.5 | 2,143 | 2,143 | 2,151 | 2,116 | 7.11M |
| August 04, 2025 | 2,078 | 2,111.5 | 2,111.5 | 2,120 | 2,073 | 4.4M |
| August 01, 2025 | 2,149 | 2,128 | 2,128 | 2,168 | 2,097 | 7.28M |
| July 31, 2025 | 2,157.5 | 2,142.5 | 2,142.5 | 2,161 | 2,126.5 | 4.02M |
| July 30, 2025 | 2,128 | 2,140.5 | 2,140.5 | 2,145 | 2,121.5 | 2.05M |
| July 29, 2025 | 2,125 | 2,128.5 | 2,128.5 | 2,132.5 | 2,115.5 | 2.79M |
| July 28, 2025 | 2,168 | 2,143.5 | 2,143.5 | 2,168.5 | 2,143.5 | 3.02M |
| July 25, 2025 | 2,151.5 | 2,176 | 2,176 | 2,187.5 | 2,150 | 4.72M |
| July 24, 2025 | 2,149 | 2,148 | 2,148 | 2,165 | 2,143.5 | 4.89M |
| July 23, 2025 | 2,074 | 2,118.5 | 2,118.5 | 2,125.5 | 2,074 | 7.01M |
| July 22, 2025 | 2,043 | 2,055 | 2,055 | 2,059 | 2,034 | 2.63M |
| July 18, 2025 | 2,050 | 2,048 | 2,048 | 2,055 | 2,040 | 1.67M |
| July 17, 2025 | 2,047 | 2,052.5 | 2,052.5 | 2,054.5 | 2,032 | 2.87M |
| July 16, 2025 | 2,043 | 2,041 | 2,041 | 2,045 | 2,022 | 1.72M |
| July 15, 2025 | 2,055 | 2,043.5 | 2,043.5 | 2,055.5 | 2,038 | 2.29M |
| July 14, 2025 | 2,052 | 2,055.5 | 2,055.5 | 2,064 | 2,042.5 | 2.57M |
| July 11, 2025 | 2,015 | 2,053 | 2,053 | 2,053 | 2,010 | 4.95M |
| July 10, 2025 | 2,029.5 | 2,005 | 2,005 | 2,035.5 | 1,998 | 4.61M |
| July 09, 2025 | 2,015.5 | 2,035 | 2,035 | 2,045 | 2,015 | 4.78M |
| July 08, 2025 | 1,988 | 2,004.5 | 2,004.5 | 2,009.5 | 1,983 | 3.93M |
| July 07, 2025 | 2,010 | 1,980 | 1,980 | 2,017 | 1,980 | 4.07M |
| July 04, 2025 | 2,033.5 | 2,007 | 2,007 | 2,038 | 2,002 | 4.24M |
| July 03, 2025 | 2,028 | 2,040.5 | 2,040.5 | 2,040.5 | 2,015.5 | 3.51M |
| July 02, 2025 | 2,021.5 | 2,025 | 2,025 | 2,035.5 | 2,018.5 | 3.3M |
| July 01, 2025 | 2,029.5 | 2,024.5 | 2,024.5 | 2,039.5 | 2,015.5 | 3.15M |
| June 30, 2025 | 2,070 | 2,044 | 2,044 | 2,071.5 | 2,037.5 | 4.32M |
| June 27, 2025 | 2,042 | 2,062.5 | 2,062.5 | 2,065 | 2,034 | 5.99M |
| June 26, 2025 | 2,025 | 2,037 | 2,037 | 2,038.5 | 2,023.5 | 4.58M |
| June 25, 2025 | 2,016.5 | 2,018.5 | 2,018.5 | 2,026 | 2,006.5 | 4.4M |
| June 24, 2025 | 2,022 | 2,012.5 | 2,012.5 | 2,027 | 1,996 | 6.22M |
| June 23, 2025 | 2,020 | 2,039 | 2,039 | 2,039.5 | 2,009 | 3.21M |
| June 20, 2025 | 2,048 | 2,023 | 2,023 | 2,064 | 2,023 | 5.25M |
| June 19, 2025 | 1,969.5 | 2,025 | 2,025 | 2,031.5 | 1,925 | 13.03M |
| June 18, 2025 | 2,055 | 2,067.5 | 2,067.5 | 2,072.5 | 2,053 | 3.47M |
| June 17, 2025 | 2,082.5 | 2,060 | 2,060 | 2,085 | 2,046 | 4.99M |
| June 16, 2025 | 2,109.5 | 2,095.5 | 2,095.5 | 2,137 | 2,084 | 6.93M |
| June 13, 2025 | 2,050 | 2,067 | 2,067 | 2,148 | 2,023 | 11.01M |
| June 12, 2025 | 2,067 | 2,057.5 | 2,057.5 | 2,076 | 2,051.5 | 4.22M |