3,970.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,965 | 3,970 | 3,970 | 3,970 | 3,965 | 627,400 |
| September 04, 2025 | 3,965 | 3,965 | 3,965 | 3,970 | 3,960 | 772,000 |
| September 03, 2025 | 3,951 | 3,963 | 3,963 | 3,963 | 3,947 | 51.11M |
| September 02, 2025 | 3,954 | 3,953 | 3,953 | 3,956 | 3,950 | 5.39M |
| September 01, 2025 | 3,955 | 3,951 | 3,951 | 3,956 | 3,947 | 3.12M |
| August 29, 2025 | 3,956 | 3,956 | 3,956 | 3,956 | 3,954 | 750,800 |
| August 28, 2025 | 3,956 | 3,956 | 3,956 | 3,957 | 3,953 | 5.75M |
| August 27, 2025 | 3,956 | 3,955 | 3,955 | 3,957 | 3,955 | 1.29M |
| August 26, 2025 | 3,955 | 3,956 | 3,956 | 3,958 | 3,954 | 3.03M |
| August 25, 2025 | 3,955 | 3,955 | 3,955 | 3,956 | 3,954 | 344,100 |
| August 22, 2025 | 3,955 | 3,955 | 3,955 | 3,956 | 3,954 | 567,200 |
| August 21, 2025 | 3,956 | 3,955 | 3,955 | 3,956 | 3,954 | 423,000 |
| August 20, 2025 | 3,954 | 3,956 | 3,956 | 3,956 | 3,953 | 578,900 |
| August 19, 2025 | 3,958 | 3,954 | 3,954 | 3,958 | 3,953 | 3.11M |
| August 18, 2025 | 3,960 | 3,957 | 3,957 | 3,960 | 3,957 | 705,000 |
| August 15, 2025 | 3,960 | 3,960 | 3,960 | 3,961 | 3,958 | 675,200 |
| August 14, 2025 | 3,960 | 3,960 | 3,960 | 3,961 | 3,959 | 775,900 |
| August 13, 2025 | 3,960 | 3,960 | 3,960 | 3,963 | 3,959 | 827,700 |
| August 12, 2025 | 3,959 | 3,959 | 3,959 | 3,961 | 3,958 | 1.15M |
| August 08, 2025 | 3,960 | 3,958 | 3,958 | 3,961 | 3,957 | 1.48M |
| August 07, 2025 | 3,959 | 3,960 | 3,960 | 3,961 | 3,958 | 1.19M |
| August 06, 2025 | 3,961 | 3,959 | 3,959 | 3,962 | 3,959 | 1.04M |
| August 05, 2025 | 3,962 | 3,961 | 3,961 | 3,963 | 3,960 | 823,500 |
| August 04, 2025 | 3,962 | 3,960 | 3,960 | 3,963 | 3,960 | 1.05M |
| August 01, 2025 | 3,963 | 3,964 | 3,964 | 3,965 | 3,961 | 809,600 |
| July 31, 2025 | 3,961 | 3,964 | 3,964 | 3,964 | 3,961 | 1.35M |
| July 30, 2025 | 3,961 | 3,961 | 3,961 | 3,963 | 3,960 | 975,200 |
| July 29, 2025 | 3,962 | 3,961 | 3,961 | 3,963 | 3,961 | 952,300 |
| July 28, 2025 | 3,964 | 3,962 | 3,962 | 3,965 | 3,961 | 1.03M |
| July 25, 2025 | 3,965 | 3,963 | 3,963 | 3,966 | 3,963 | 988,200 |
| July 24, 2025 | 3,965 | 3,963 | 3,963 | 3,966 | 3,961 | 2.59M |
| July 23, 2025 | 3,965 | 3,963 | 3,963 | 3,968 | 3,963 | 1.63M |
| July 22, 2025 | 3,965 | 3,963 | 3,963 | 3,969 | 3,963 | 1.09M |
| July 18, 2025 | 3,964 | 3,964 | 3,964 | 3,966 | 3,963 | 1.01M |
| July 17, 2025 | 3,961 | 3,963 | 3,963 | 3,965 | 3,961 | 1.45M |
| July 16, 2025 | 3,962 | 3,962 | 3,962 | 3,963 | 3,960 | 1.18M |
| July 15, 2025 | 3,959 | 3,961 | 3,961 | 3,962 | 3,959 | 1.04M |
| July 14, 2025 | 3,958 | 3,958 | 3,958 | 3,960 | 3,957 | 1.13M |
| July 11, 2025 | 3,959 | 3,957 | 3,957 | 3,961 | 3,957 | 1.48M |
| July 10, 2025 | 3,961 | 3,959 | 3,959 | 3,962 | 3,954 | 2.73M |
| July 09, 2025 | 3,962 | 3,960 | 3,960 | 3,964 | 3,960 | 1.61M |
| July 08, 2025 | 3,963 | 3,961 | 3,961 | 3,965 | 3,961 | 2.2M |
| July 07, 2025 | 3,965 | 3,964 | 3,964 | 3,966 | 3,962 | 3.23M |
| July 04, 2025 | 3,970 | 3,965 | 3,965 | 3,971 | 3,960 | 9.77M |
| July 03, 2025 | 3,982 | 3,931 | 3,931 | 3,983 | 3,931 | 106.56M |
| July 02, 2025 | 3,988 | 3,983 | 3,983 | 3,990 | 3,983 | 2.54M |
| July 01, 2025 | 3,994 | 3,990 | 3,990 | 3,995 | 3,985 | 1.66M |
| June 30, 2025 | 3,990 | 3,999 | 3,999 | 3,999 | 3,984 | 3.79M |
| June 27, 2025 | 3,981 | 3,989 | 3,989 | 3,989 | 3,980 | 2.49M |
| June 26, 2025 | 3,982 | 3,978 | 3,978 | 3,983 | 3,978 | 4.61M |
| June 25, 2025 | 3,986 | 3,981 | 3,981 | 3,992 | 3,981 | 4.32M |
| June 24, 2025 | 4,000 | 3,986 | 3,986 | 4,001 | 3,986 | 8.64M |
| June 23, 2025 | 3,999 | 4,010 | 4,010 | 4,010 | 3,989 | 1.2M |
| June 20, 2025 | 3,988 | 4,000 | 4,000 | 4,021 | 3,987 | 3.14M |
| June 19, 2025 | 3,990 | 3,985 | 3,985 | 3,998 | 3,985 | 1.74M |
| June 18, 2025 | 3,991 | 3,999 | 3,999 | 3,999 | 3,988 | 1.72M |
| June 17, 2025 | 3,993 | 3,994 | 3,994 | 3,994 | 3,991 | 2M |
| June 16, 2025 | 3,991 | 3,994 | 3,994 | 3,994 | 3,991 | 1.68M |
| June 13, 2025 | 3,993 | 3,991 | 3,991 | 3,994 | 3,991 | 4.1M |
| June 12, 2025 | 3,994 | 3,994 | 3,994 | 3,996 | 3,993 | 3M |