19,040.00
+860(+4.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 18,880 | 19,040 | 19,040 | 19,040 | 18,880 | 607 |
| September 26, 2025 | 18,845 | 18,845 | 18,845 | 18,845 | 18,845 | 400 |
| September 24, 2025 | 18,600 | 18,600 | 18,578 | 18,600 | 18,600 | 11,000 |
| September 22, 2025 | 18,180 | 18,180 | 18,180 | 18,180 | 18,180 | 8,100 |
| September 17, 2025 | 18,100 | 18,100 | 18,100 | 18,100 | 18,100 | 6,100 |
| September 09, 2025 | 15,630 | 15,630 | 15,630 | 15,630 | 15,630 | 6,100 |
| September 05, 2025 | 15,580 | 15,580 | 15,580 | 15,580 | 15,580 | 1,900 |
| September 02, 2025 | 15,910 | 15,910 | 15,910 | 15,910 | 15,910 | 8,900 |
| August 29, 2025 | 15,910 | 15,910 | 15,910 | 15,910 | 15,910 | 17,600 |
| August 28, 2025 | 15,910 | 15,910 | 15,910 | 15,910 | 15,910 | 8,900 |
| August 27, 2025 | 15,495 | 15,495 | 15,495 | 15,495 | 15,495 | 16,470 |
| August 26, 2025 | 15,495 | 15,495 | 15,495 | 15,495 | 15,495 | 270 |
| August 19, 2025 | 16,300 | 16,300 | 16,300 | 16,300 | 16,300 | 13,000 |
| August 14, 2025 | 14,940 | 15,324.86 | 15,324.86 | 15,324.86 | 14,940 | 2.31M |
| August 13, 2025 | 14,705.67 | 14,705.67 | 14,705.67 | 14,705.67 | 14,705.67 | 64,271 |
| August 12, 2025 | 14,708.85 | 14,708.85 | 14,708.85 | 14,708.85 | 14,708.85 | 64,270 |
| August 08, 2025 | 13,000 | 13,673.55 | 13,673.55 | 13,673.55 | 13,000 | 209,100 |
| August 07, 2025 | 12,500 | 12,551.15 | 12,551.15 | 12,700 | 12,500 | 209,450 |
| August 06, 2025 | 12,353.28 | 12,353.28 | 12,353.28 | 12,353.28 | 12,353.28 | 69,768 |
| August 05, 2025 | 11,750 | 11,890 | 11,890 | 11,890 | 11,750 | 10,900 |
| August 04, 2025 | 11,580 | 11,580 | 11,580 | 11,580 | 11,580 | 200 |
| July 28, 2025 | 11,725 | 12,380.67 | 12,380.67 | 12,380.67 | 11,725 | 7,400 |
| July 25, 2025 | 12,338.99 | 12,338.99 | 12,338.99 | 12,338.99 | 12,338.99 | 19,600 |
| July 24, 2025 | 12,338.99 | 12,338.99 | 12,338.99 | 12,338.99 | 12,338.99 | 9,800 |
| July 23, 2025 | 11,795 | 11,825 | 11,825 | 11,825 | 11,795 | 1,500 |
| July 22, 2025 | 11,520 | 11,600 | 11,600 | 11,600 | 11,520 | 3,400 |
| July 18, 2025 | 11,230 | 11,230 | 11,230 | 11,230 | 11,230 | 600 |
| July 17, 2025 | 10,625 | 10,625 | 10,625 | 10,625 | 10,625 | 400 |
| July 16, 2025 | 10,625 | 10,625 | 10,625 | 10,625 | 10,625 | 200 |
| July 15, 2025 | 10,465 | 10,465 | 10,465 | 10,465 | 10,465 | 60,000 |
| July 07, 2025 | 10,585 | 10,585 | 10,585 | 10,585 | 10,585 | 1.09M |
| July 01, 2025 | 10,415 | 10,415 | 10,415 | 10,415 | 10,415 | 6,100 |
| June 30, 2025 | 10,415 | 10,415 | 10,415 | 10,415 | 10,415 | 100 |
| June 23, 2025 | 8,979 | 8,979 | 8,979 | 8,979 | 8,979 | 148 |
| June 19, 2025 | 8,710 | 8,710 | 8,710 | 8,710 | 8,710 | 300 |
| June 18, 2025 | 8,710 | 8,710 | 8,710 | 8,710 | 8,710 | 300 |
| June 13, 2025 | 8,210 | 8,210 | 8,210 | 8,210 | 8,210 | 290,400 |
| June 04, 2025 | 7,456 | 7,456 | 7,456 | 7,456 | 7,456 | 600 |
| June 03, 2025 | 7,456 | 7,456 | 7,456 | 7,456 | 7,456 | 300 |
| May 29, 2025 | 7,930 | 7,930 | 7,930 | 7,930 | 7,930 | 6,100 |