3,430.00
+65(+1.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,375 | 3,365 | 3,365 | 3,375 | 3,350 | 1,800 |
| September 04, 2025 | 3,300 | 3,395 | 3,395 | 3,395 | 3,260 | 14,000 |
| September 03, 2025 | 3,315 | 3,300 | 3,300 | 3,375 | 3,265 | 20,700 |
| September 02, 2025 | 3,290 | 3,315 | 3,315 | 3,320 | 3,290 | 2,600 |
| September 01, 2025 | 3,340 | 3,305 | 3,305 | 3,340 | 3,250 | 10,800 |
| August 29, 2025 | 3,335 | 3,350 | 3,350 | 3,350 | 3,310 | 4,600 |
| August 28, 2025 | 3,300 | 3,335 | 3,335 | 3,360 | 3,300 | 4,500 |
| August 27, 2025 | 3,345 | 3,300 | 3,300 | 3,345 | 3,300 | 7,100 |
| August 26, 2025 | 3,320 | 3,345 | 3,345 | 3,345 | 3,280 | 12,600 |
| August 25, 2025 | 3,350 | 3,310 | 3,310 | 3,405 | 3,310 | 13,500 |
| August 22, 2025 | 3,330 | 3,330 | 3,330 | 3,345 | 3,290 | 9,400 |
| August 21, 2025 | 3,340 | 3,335 | 3,335 | 3,350 | 3,305 | 7,900 |
| August 20, 2025 | 3,405 | 3,365 | 3,365 | 3,405 | 3,340 | 8,500 |
| August 19, 2025 | 3,430 | 3,405 | 3,405 | 3,430 | 3,320 | 11,300 |
| August 18, 2025 | 3,335 | 3,385 | 3,385 | 3,445 | 3,305 | 16,300 |
| August 15, 2025 | 3,315 | 3,280 | 3,280 | 3,315 | 3,240 | 9,300 |
| August 14, 2025 | 3,310 | 3,315 | 3,315 | 3,325 | 3,265 | 6,900 |
| August 13, 2025 | 3,400 | 3,325 | 3,325 | 3,400 | 3,315 | 15,000 |
| August 12, 2025 | 3,295 | 3,380 | 3,380 | 3,400 | 3,275 | 37,700 |
| August 08, 2025 | 3,150 | 3,240 | 3,240 | 3,345 | 3,060 | 28,400 |
| August 07, 2025 | 3,085 | 3,110 | 3,110 | 3,175 | 3,085 | 8,200 |
| August 06, 2025 | 3,080 | 3,085 | 3,085 | 3,125 | 3,080 | 5,700 |
| August 05, 2025 | 3,100 | 3,100 | 3,100 | 3,125 | 3,050 | 8,100 |
| August 04, 2025 | 3,050 | 3,110 | 3,110 | 3,165 | 3,015 | 2,600 |
| August 01, 2025 | 3,120 | 3,100 | 3,100 | 3,120 | 3,065 | 5,600 |
| July 31, 2025 | 3,035 | 3,130 | 3,130 | 3,175 | 3,030 | 12,200 |
| July 30, 2025 | 3,050 | 3,035 | 3,035 | 3,050 | 3,020 | 2,100 |
| July 29, 2025 | 3,005 | 3,050 | 3,050 | 3,050 | 3,005 | 8,100 |
| July 28, 2025 | 3,005 | 3,015 | 3,015 | 3,020 | 3,000 | 3,600 |
| July 25, 2025 | 3,020 | 2,995 | 2,995 | 3,020 | 2,976 | 7,500 |
| July 24, 2025 | 2,999 | 3,010 | 3,010 | 3,020 | 2,975 | 7,100 |
| July 23, 2025 | 2,953 | 3,005 | 3,005 | 3,005 | 2,950 | 8,100 |
| July 22, 2025 | 2,953 | 2,963 | 2,963 | 2,969 | 2,900 | 10,100 |
| July 18, 2025 | 3,015 | 2,973 | 2,973 | 3,015 | 2,960 | 6,300 |
| July 17, 2025 | 2,983 | 3,015 | 3,015 | 3,025 | 2,983 | 4,600 |
| July 16, 2025 | 2,998 | 3,015 | 3,015 | 3,015 | 2,962 | 7,700 |
| July 15, 2025 | 3,020 | 2,997 | 2,997 | 3,030 | 2,995 | 5,100 |
| July 14, 2025 | 3,020 | 3,020 | 3,020 | 3,025 | 2,991 | 11,600 |
| July 11, 2025 | 3,040 | 3,025 | 3,025 | 3,040 | 3,025 | 6,800 |
| July 10, 2025 | 3,060 | 3,035 | 3,035 | 3,160 | 2,999 | 8,400 |
| July 09, 2025 | 2,998 | 3,060 | 3,060 | 3,065 | 2,960 | 5,900 |
| July 08, 2025 | 3,050 | 2,991 | 2,991 | 3,130 | 2,975 | 13,500 |
| July 07, 2025 | 3,400 | 3,095 | 3,095 | 3,400 | 3,075 | 15,800 |
| July 04, 2025 | 3,480 | 3,355 | 3,355 | 3,500 | 3,300 | 24,700 |
| July 03, 2025 | 3,240 | 3,385 | 3,385 | 3,390 | 3,240 | 26,600 |
| July 02, 2025 | 3,145 | 3,240 | 3,240 | 3,245 | 3,145 | 5,400 |
| July 01, 2025 | 3,150 | 3,155 | 3,155 | 3,155 | 3,085 | 6,600 |
| June 30, 2025 | 3,050 | 3,115 | 3,115 | 3,120 | 3,045 | 4,900 |
| June 27, 2025 | 2,932 | 3,020 | 3,020 | 3,020 | 2,932 | 5,900 |
| June 26, 2025 | 2,880 | 2,929 | 2,929 | 2,944 | 2,872 | 10,000 |
| June 25, 2025 | 2,849 | 2,870 | 2,870 | 2,873 | 2,849 | 3,400 |
| June 24, 2025 | 2,849 | 2,849 | 2,849 | 2,853 | 2,833 | 1,400 |
| June 23, 2025 | 2,834 | 2,832 | 2,832 | 2,849 | 2,832 | 700 |
| June 20, 2025 | 2,828 | 2,850 | 2,850 | 2,850 | 2,825 | 1,600 |
| June 19, 2025 | 2,840 | 2,828 | 2,828 | 2,850 | 2,828 | 600 |
| June 18, 2025 | 2,835 | 2,837 | 2,837 | 2,845 | 2,835 | 900 |
| June 17, 2025 | 2,828 | 2,835 | 2,835 | 2,835 | 2,828 | 1,100 |
| June 16, 2025 | 2,825 | 2,826 | 2,826 | 2,827 | 2,825 | 600 |
| June 13, 2025 | 2,833 | 2,825 | 2,825 | 2,835 | 2,825 | 800 |
| June 12, 2025 | 2,844 | 2,832 | 2,832 | 2,860 | 2,823 | 5,100 |