3,545.00
+5(+0.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,505 | 3,540 | 3,540 | 3,565 | 3,485 | 97,600 |
| September 04, 2025 | 3,485 | 3,530 | 3,530 | 3,530 | 3,450 | 80,500 |
| September 03, 2025 | 3,460 | 3,460 | 3,460 | 3,485 | 3,445 | 77,800 |
| September 02, 2025 | 3,435 | 3,445 | 3,445 | 3,475 | 3,435 | 54,700 |
| September 01, 2025 | 3,445 | 3,435 | 3,435 | 3,495 | 3,410 | 81,600 |
| August 29, 2025 | 3,470 | 3,435 | 3,435 | 3,475 | 3,410 | 93,700 |
| August 28, 2025 | 3,445 | 3,475 | 3,475 | 3,505 | 3,420 | 104,300 |
| August 27, 2025 | 3,420 | 3,445 | 3,445 | 3,460 | 3,400 | 99,900 |
| August 26, 2025 | 3,360 | 3,390 | 3,390 | 3,410 | 3,360 | 47,000 |
| August 25, 2025 | 3,405 | 3,365 | 3,365 | 3,415 | 3,365 | 80,400 |
| August 22, 2025 | 3,445 | 3,395 | 3,395 | 3,450 | 3,390 | 65,200 |
| August 21, 2025 | 3,540 | 3,445 | 3,445 | 3,540 | 3,445 | 75,200 |
| August 20, 2025 | 3,505 | 3,520 | 3,520 | 3,545 | 3,490 | 88,200 |
| August 19, 2025 | 3,540 | 3,550 | 3,550 | 3,570 | 3,535 | 85,500 |
| August 18, 2025 | 3,475 | 3,515 | 3,515 | 3,550 | 3,470 | 118,500 |
| August 15, 2025 | 3,425 | 3,440 | 3,440 | 3,475 | 3,425 | 92,000 |
| August 14, 2025 | 3,430 | 3,410 | 3,410 | 3,430 | 3,380 | 92,700 |
| August 13, 2025 | 3,490 | 3,430 | 3,430 | 3,490 | 3,420 | 135,800 |
| August 12, 2025 | 3,480 | 3,485 | 3,485 | 3,515 | 3,450 | 78,200 |
| August 08, 2025 | 3,430 | 3,450 | 3,450 | 3,465 | 3,430 | 61,500 |
| August 07, 2025 | 3,455 | 3,435 | 3,435 | 3,480 | 3,435 | 60,600 |
| August 06, 2025 | 3,450 | 3,465 | 3,465 | 3,495 | 3,420 | 94,400 |
| August 05, 2025 | 3,450 | 3,465 | 3,465 | 3,475 | 3,410 | 68,800 |
| August 04, 2025 | 3,450 | 3,465 | 3,465 | 3,540 | 3,440 | 85,900 |
| August 01, 2025 | 3,495 | 3,520 | 3,520 | 3,565 | 3,495 | 155,700 |
| July 31, 2025 | 3,620 | 3,500 | 3,500 | 3,620 | 3,435 | 391,200 |
| July 30, 2025 | 3,740 | 3,760 | 3,760 | 3,800 | 3,725 | 126,900 |
| July 29, 2025 | 3,750 | 3,750 | 3,750 | 3,755 | 3,695 | 84,200 |
| July 28, 2025 | 3,805 | 3,770 | 3,770 | 3,850 | 3,755 | 61,000 |
| July 25, 2025 | 3,750 | 3,780 | 3,780 | 3,800 | 3,720 | 95,700 |
| July 24, 2025 | 3,790 | 3,755 | 3,755 | 3,820 | 3,750 | 81,500 |
| July 23, 2025 | 3,770 | 3,780 | 3,780 | 3,820 | 3,750 | 64,300 |
| July 22, 2025 | 3,815 | 3,750 | 3,750 | 3,830 | 3,740 | 69,100 |
| July 18, 2025 | 3,910 | 3,830 | 3,830 | 3,910 | 3,830 | 45,500 |
| July 17, 2025 | 3,805 | 3,910 | 3,910 | 3,910 | 3,790 | 65,200 |
| July 16, 2025 | 3,850 | 3,830 | 3,830 | 3,860 | 3,815 | 45,000 |
| July 15, 2025 | 3,890 | 3,830 | 3,830 | 3,905 | 3,825 | 51,300 |
| July 14, 2025 | 3,905 | 3,880 | 3,880 | 3,960 | 3,860 | 46,700 |
| July 11, 2025 | 3,945 | 3,905 | 3,905 | 3,995 | 3,900 | 62,900 |
| July 10, 2025 | 4,035 | 3,945 | 3,945 | 4,070 | 3,930 | 99,200 |
| July 09, 2025 | 4,075 | 4,010 | 4,010 | 4,075 | 4,010 | 48,200 |
| July 08, 2025 | 4,115 | 4,065 | 4,065 | 4,115 | 4,055 | 42,100 |
| July 07, 2025 | 4,080 | 4,115 | 4,115 | 4,125 | 4,040 | 56,100 |
| July 04, 2025 | 4,100 | 4,065 | 4,065 | 4,140 | 4,050 | 68,600 |
| July 03, 2025 | 4,205 | 4,160 | 4,160 | 4,230 | 4,050 | 64,800 |
| July 02, 2025 | 4,170 | 4,195 | 4,195 | 4,230 | 4,130 | 35,700 |
| July 01, 2025 | 4,200 | 4,185 | 4,185 | 4,245 | 4,170 | 45,000 |
| June 30, 2025 | 4,230 | 4,215 | 4,215 | 4,275 | 4,205 | 36,900 |
| June 27, 2025 | 4,190 | 4,210 | 4,210 | 4,210 | 4,120 | 62,600 |
| June 26, 2025 | 4,135 | 4,170 | 4,170 | 4,285 | 4,075 | 102,300 |
| June 25, 2025 | 4,085 | 4,035 | 4,035 | 4,095 | 4,005 | 28,500 |
| June 24, 2025 | 4,100 | 4,035 | 4,035 | 4,100 | 4,005 | 27,000 |
| June 23, 2025 | 4,050 | 4,030 | 4,030 | 4,095 | 4,025 | 34,500 |
| June 20, 2025 | 4,085 | 4,050 | 4,050 | 4,100 | 4,050 | 34,200 |
| June 19, 2025 | 4,115 | 4,090 | 4,090 | 4,155 | 4,085 | 31,300 |
| June 18, 2025 | 4,185 | 4,115 | 4,115 | 4,195 | 4,115 | 26,100 |
| June 17, 2025 | 4,150 | 4,185 | 4,185 | 4,185 | 4,115 | 47,600 |
| June 16, 2025 | 4,125 | 4,130 | 4,130 | 4,185 | 4,080 | 40,800 |
| June 13, 2025 | 4,115 | 4,120 | 4,120 | 4,125 | 4,050 | 42,100 |
| June 12, 2025 | 4,140 | 4,105 | 4,105 | 4,170 | 4,085 | 30,800 |