8,930.00
+30(+0.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9,000 | 8,930 | 8,930 | 9,010 | 8,760 | 68,200 |
| September 25, 2025 | 8,680 | 8,900 | 8,900 | 8,940 | 8,660 | 97,300 |
| September 24, 2025 | 8,440 | 8,470 | 8,470 | 8,560 | 8,310 | 43,800 |
| September 22, 2025 | 8,350 | 8,420 | 8,420 | 8,430 | 8,300 | 25,000 |
| September 19, 2025 | 8,250 | 8,260 | 8,260 | 8,370 | 8,130 | 48,300 |
| September 18, 2025 | 8,110 | 8,200 | 8,200 | 8,230 | 8,040 | 33,900 |
| September 17, 2025 | 8,310 | 8,120 | 8,120 | 8,310 | 8,110 | 33,900 |
| September 16, 2025 | 8,260 | 8,310 | 8,310 | 8,350 | 8,180 | 40,000 |
| September 12, 2025 | 8,510 | 8,270 | 8,270 | 8,510 | 8,270 | 41,500 |
| September 11, 2025 | 8,510 | 8,270 | 8,270 | 8,510 | 8,270 | 49,300 |
| September 10, 2025 | 8,510 | 8,500 | 8,500 | 8,570 | 8,400 | 46,100 |
| September 09, 2025 | 9,040 | 8,560 | 8,560 | 9,060 | 8,500 | 83,300 |
| September 08, 2025 | 8,900 | 8,950 | 8,920 | 8,960 | 8,820 | 29,100 |
| September 05, 2025 | 8,720 | 8,840 | 8,840 | 8,860 | 8,720 | 28,200 |
| September 04, 2025 | 8,720 | 8,790 | 8,790 | 8,860 | 8,660 | 41,400 |
| September 03, 2025 | 8,560 | 8,690 | 8,690 | 8,870 | 8,560 | 65,600 |
| September 02, 2025 | 8,760 | 8,520 | 8,520 | 8,760 | 8,430 | 63,600 |
| September 01, 2025 | 8,500 | 8,610 | 8,610 | 8,640 | 8,470 | 49,900 |
| August 29, 2025 | 8,470 | 8,500 | 8,500 | 8,670 | 8,410 | 67,800 |
| August 28, 2025 | 8,320 | 8,470 | 8,470 | 8,500 | 8,320 | 45,100 |
| August 27, 2025 | 8,420 | 8,250 | 8,250 | 8,430 | 8,220 | 62,400 |
| August 26, 2025 | 8,150 | 8,410 | 8,410 | 8,410 | 8,110 | 93,700 |
| August 25, 2025 | 8,140 | 8,090 | 8,090 | 8,240 | 8,050 | 27,000 |
| August 22, 2025 | 8,200 | 8,110 | 8,110 | 8,200 | 8,090 | 26,500 |
| August 21, 2025 | 7,940 | 8,180 | 8,180 | 8,180 | 7,930 | 35,100 |
| August 20, 2025 | 8,020 | 7,940 | 7,940 | 8,020 | 7,900 | 26,900 |
| August 19, 2025 | 8,050 | 8,020 | 8,020 | 8,100 | 7,960 | 36,300 |
| August 18, 2025 | 7,950 | 8,040 | 8,040 | 8,060 | 7,850 | 45,100 |
| August 15, 2025 | 7,780 | 7,930 | 7,930 | 7,930 | 7,720 | 35,000 |
| August 14, 2025 | 7,780 | 7,730 | 7,730 | 7,870 | 7,720 | 31,500 |
| August 13, 2025 | 7,880 | 7,780 | 7,780 | 7,900 | 7,740 | 25,700 |
| August 12, 2025 | 7,760 | 7,830 | 7,830 | 7,870 | 7,720 | 47,600 |
| August 08, 2025 | 7,630 | 7,730 | 7,730 | 7,930 | 7,630 | 34,300 |
| August 07, 2025 | 7,880 | 7,630 | 7,630 | 7,920 | 7,560 | 64,500 |
| August 06, 2025 | 7,500 | 7,850 | 7,850 | 7,970 | 7,460 | 107,600 |
| August 05, 2025 | 7,520 | 7,710 | 7,710 | 7,760 | 7,470 | 26,300 |
| August 04, 2025 | 7,400 | 7,500 | 7,500 | 7,530 | 7,380 | 19,400 |
| August 01, 2025 | 7,460 | 7,480 | 7,480 | 7,530 | 7,400 | 22,200 |
| July 31, 2025 | 7,390 | 7,460 | 7,460 | 7,500 | 7,360 | 37,600 |
| July 30, 2025 | 7,470 | 7,540 | 7,540 | 7,580 | 7,390 | 25,800 |
| July 29, 2025 | 7,380 | 7,460 | 7,460 | 7,470 | 7,350 | 40,600 |
| July 28, 2025 | 7,870 | 7,490 | 7,490 | 7,870 | 7,470 | 43,100 |
| July 25, 2025 | 7,800 | 7,920 | 7,920 | 7,950 | 7,710 | 51,300 |
| July 24, 2025 | 7,560 | 7,790 | 7,790 | 7,790 | 7,500 | 48,400 |
| July 23, 2025 | 7,580 | 7,560 | 7,560 | 7,620 | 7,490 | 38,400 |
| July 22, 2025 | 7,280 | 7,500 | 7,500 | 7,530 | 7,230 | 29,600 |
| July 18, 2025 | 7,410 | 7,360 | 7,360 | 7,440 | 7,350 | 17,900 |
| July 17, 2025 | 7,490 | 7,360 | 7,360 | 7,540 | 7,360 | 26,700 |
| July 16, 2025 | 7,590 | 7,550 | 7,550 | 7,640 | 7,520 | 16,600 |
| July 15, 2025 | 7,590 | 7,670 | 7,670 | 7,690 | 7,550 | 32,600 |
| July 14, 2025 | 7,430 | 7,630 | 7,630 | 7,650 | 7,390 | 38,800 |
| July 11, 2025 | 7,510 | 7,460 | 7,460 | 7,590 | 7,430 | 37,500 |
| July 10, 2025 | 7,520 | 7,520 | 7,520 | 7,620 | 7,470 | 41,700 |
| July 09, 2025 | 7,650 | 7,620 | 7,620 | 7,710 | 7,580 | 41,800 |
| July 08, 2025 | 7,450 | 7,570 | 7,570 | 7,590 | 7,350 | 34,300 |
| July 07, 2025 | 7,390 | 7,420 | 7,420 | 7,480 | 7,300 | 20,300 |
| July 04, 2025 | 7,470 | 7,390 | 7,390 | 7,520 | 7,370 | 15,400 |
| July 03, 2025 | 7,380 | 7,470 | 7,470 | 7,540 | 7,380 | 17,400 |
| July 02, 2025 | 7,370 | 7,420 | 7,420 | 7,470 | 7,350 | 20,700 |
| July 01, 2025 | 7,480 | 7,460 | 7,460 | 7,500 | 7,390 | 14,200 |