3,145.00
+15(+0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,160 | 3,130 | 3,130 | 3,160 | 3,115 | 1.56M |
| September 04, 2025 | 3,153 | 3,162 | 3,162 | 3,175 | 3,145 | 1.72M |
| September 03, 2025 | 3,133 | 3,143 | 3,143 | 3,148 | 3,120 | 1.65M |
| September 02, 2025 | 3,135 | 3,147 | 3,147 | 3,165 | 3,135 | 1.23M |
| September 01, 2025 | 3,129 | 3,131 | 3,131 | 3,138 | 3,106 | 1.37M |
| August 29, 2025 | 3,163 | 3,137 | 3,137 | 3,169 | 3,127 | 1.23M |
| August 28, 2025 | 3,161 | 3,158 | 3,158 | 3,175 | 3,148 | 4.06M |
| August 27, 2025 | 3,123 | 3,181 | 3,181 | 3,195 | 3,111 | 1.74M |
| August 26, 2025 | 3,130 | 3,139 | 3,139 | 3,140 | 3,108 | 1.6M |
| August 25, 2025 | 3,163 | 3,127 | 3,127 | 3,165 | 3,127 | 1.25M |
| August 22, 2025 | 3,200 | 3,173 | 3,173 | 3,206 | 3,159 | 1.57M |
| August 21, 2025 | 3,210 | 3,198 | 3,198 | 3,212 | 3,183 | 1.37M |
| August 20, 2025 | 3,209 | 3,209 | 3,209 | 3,212 | 3,179 | 1.63M |
| August 19, 2025 | 3,178 | 3,212 | 3,212 | 3,212 | 3,167 | 2.12M |
| August 18, 2025 | 3,180 | 3,182 | 3,182 | 3,210 | 3,177 | 1.43M |
| August 15, 2025 | 3,170 | 3,179 | 3,179 | 3,179 | 3,136 | 1.76M |
| August 14, 2025 | 3,219 | 3,169 | 3,169 | 3,219 | 3,152 | 1.81M |
| August 13, 2025 | 3,179 | 3,230 | 3,230 | 3,230 | 3,175 | 3.59M |
| August 12, 2025 | 3,155 | 3,177 | 3,177 | 3,188 | 3,154 | 2.61M |
| August 08, 2025 | 3,150 | 3,154 | 3,154 | 3,165 | 3,123 | 2.26M |
| August 07, 2025 | 3,132 | 3,129 | 3,129 | 3,155 | 3,119 | 2.08M |
| August 06, 2025 | 3,100 | 3,127 | 3,127 | 3,135 | 3,100 | 2.48M |
| August 05, 2025 | 3,075 | 3,096 | 3,096 | 3,100 | 3,055 | 2.36M |
| August 04, 2025 | 2,986.5 | 3,061 | 3,061 | 3,077 | 2,981 | 3.39M |
| August 01, 2025 | 3,000 | 3,015 | 3,015 | 3,030 | 2,987 | 3.2M |
| July 31, 2025 | 2,993 | 3,009 | 3,009 | 3,033 | 2,955 | 6.5M |
| July 30, 2025 | 2,910 | 2,928 | 2,928 | 2,933.5 | 2,845 | 7.15M |
| July 29, 2025 | 2,926 | 2,924.5 | 2,924.5 | 2,934 | 2,901.5 | 2.22M |
| July 28, 2025 | 2,947 | 2,926.5 | 2,926.5 | 2,950 | 2,924.5 | 1.53M |
| July 25, 2025 | 2,967.5 | 2,953.5 | 2,953.5 | 2,968 | 2,944.5 | 1.38M |
| July 24, 2025 | 2,955 | 2,972.5 | 2,972.5 | 2,975 | 2,936.5 | 2.47M |
| July 23, 2025 | 2,944.5 | 2,958.5 | 2,958.5 | 2,979.5 | 2,943 | 2.62M |
| July 22, 2025 | 2,903.5 | 2,922 | 2,922 | 2,924.5 | 2,889 | 1.57M |
| July 18, 2025 | 2,978 | 2,933.5 | 2,933.5 | 2,994 | 2,921.5 | 2.06M |
| July 17, 2025 | 2,968 | 2,978 | 2,978 | 2,978 | 2,961.5 | 1.57M |
| July 16, 2025 | 2,960 | 2,954 | 2,954 | 2,969.5 | 2,948.5 | 1.25M |
| July 15, 2025 | 2,954 | 2,970 | 2,970 | 2,978 | 2,950 | 2.01M |
| July 14, 2025 | 2,945 | 2,939 | 2,939 | 2,949.5 | 2,902.5 | 1.37M |
| July 11, 2025 | 2,946 | 2,963 | 2,963 | 2,979.5 | 2,937 | 2.5M |
| July 10, 2025 | 2,949 | 2,929 | 2,929 | 2,952 | 2,922 | 2.03M |
| July 09, 2025 | 2,955 | 2,954 | 2,954 | 2,968.5 | 2,948 | 1.5M |
| July 08, 2025 | 2,960 | 2,961 | 2,961 | 2,979 | 2,952.5 | 1.91M |
| July 07, 2025 | 2,957.5 | 2,968 | 2,968 | 2,983 | 2,948 | 1.32M |
| July 04, 2025 | 2,933 | 2,957 | 2,957 | 2,967 | 2,931.5 | 1.69M |
| July 03, 2025 | 2,975 | 2,940.5 | 2,940.5 | 2,987 | 2,935 | 2.05M |
| July 02, 2025 | 2,954.5 | 2,956 | 2,956 | 2,975 | 2,945 | 2.58M |
| July 01, 2025 | 2,936 | 2,924 | 2,924 | 2,950.5 | 2,910.5 | 1.79M |
| June 30, 2025 | 2,950 | 2,941.5 | 2,941.5 | 2,957.5 | 2,929 | 1.9M |
| June 27, 2025 | 2,895 | 2,939.5 | 2,939.5 | 2,948.5 | 2,893 | 2.77M |
| June 26, 2025 | 2,901 | 2,895 | 2,895 | 2,919 | 2,873.5 | 2.11M |
| June 25, 2025 | 2,865 | 2,877.5 | 2,877.5 | 2,892.5 | 2,836.5 | 2.06M |
| June 24, 2025 | 2,829.5 | 2,859 | 2,859 | 2,879.5 | 2,829 | 3.04M |
| June 23, 2025 | 2,790 | 2,778.5 | 2,778.5 | 2,821 | 2,769 | 2.15M |
| June 20, 2025 | 2,845 | 2,822.5 | 2,822.5 | 2,862.5 | 2,822.5 | 2.31M |
| June 19, 2025 | 2,850 | 2,848 | 2,848 | 2,876 | 2,844 | 1.97M |
| June 18, 2025 | 2,820 | 2,832 | 2,832 | 2,849 | 2,817 | 2.43M |
| June 17, 2025 | 2,792 | 2,801.5 | 2,801.5 | 2,818 | 2,777 | 1.59M |
| June 16, 2025 | 2,780 | 2,783 | 2,783 | 2,801 | 2,766.5 | 2.44M |
| June 13, 2025 | 2,904 | 2,795.5 | 2,795.5 | 2,904 | 2,771 | 4.75M |
| June 12, 2025 | 2,922.5 | 2,902.5 | 2,902.5 | 2,934.5 | 2,896.5 | 1.9M |