10,155.00
+172(+1.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10,170 | 9,983 | 9,983 | 10,250 | 9,845 | 843,700 |
| September 04, 2025 | 9,980 | 10,220 | 10,220 | 10,305 | 9,957 | 640,300 |
| September 03, 2025 | 10,025 | 10,000 | 10,000 | 10,070 | 9,940 | 591,500 |
| September 02, 2025 | 10,020 | 10,025 | 10,025 | 10,105 | 9,915 | 478,100 |
| September 01, 2025 | 9,940 | 9,980 | 9,980 | 10,035 | 9,895 | 551,900 |
| August 29, 2025 | 9,718 | 10,010 | 10,010 | 10,045 | 9,718 | 1.05M |
| August 28, 2025 | 9,604 | 9,716 | 9,716 | 9,749 | 9,547 | 651,800 |
| August 27, 2025 | 9,585 | 9,600 | 9,600 | 9,761 | 9,585 | 713,200 |
| August 26, 2025 | 9,685 | 9,576 | 9,576 | 9,735 | 9,575 | 892,400 |
| August 25, 2025 | 9,940 | 9,705 | 9,705 | 9,962 | 9,705 | 761,100 |
| August 22, 2025 | 9,747 | 9,954 | 9,954 | 9,967 | 9,707 | 619,600 |
| August 21, 2025 | 9,810 | 9,700 | 9,700 | 9,843 | 9,670 | 465,500 |
| August 20, 2025 | 9,800 | 9,810 | 9,810 | 9,847 | 9,653 | 560,900 |
| August 19, 2025 | 9,830 | 9,842 | 9,842 | 9,893 | 9,805 | 410,900 |
| August 18, 2025 | 9,754 | 9,812 | 9,812 | 9,919 | 9,695 | 562,800 |
| August 15, 2025 | 9,745 | 9,850 | 9,850 | 9,850 | 9,658 | 552,800 |
| August 14, 2025 | 9,878 | 9,725 | 9,725 | 9,878 | 9,655 | 639,200 |
| August 13, 2025 | 9,900 | 9,967 | 9,967 | 9,986 | 9,770 | 749,600 |
| August 12, 2025 | 9,798 | 9,986 | 9,986 | 10,065 | 9,653 | 1.14M |
| August 08, 2025 | 9,656 | 9,603 | 9,603 | 9,975 | 9,337 | 1.72M |
| August 07, 2025 | 9,735 | 9,612 | 9,612 | 9,806 | 9,552 | 754,500 |
| August 06, 2025 | 9,440 | 9,688 | 9,688 | 9,736 | 9,437 | 892,900 |
| August 05, 2025 | 9,410 | 9,437 | 9,437 | 9,461 | 9,276 | 619,500 |
| August 04, 2025 | 9,173 | 9,279 | 9,279 | 9,334 | 9,048 | 695,100 |
| August 01, 2025 | 9,025 | 9,320 | 9,320 | 9,358 | 9,019 | 1.04M |
| July 31, 2025 | 8,834 | 9,066 | 9,066 | 9,079 | 8,834 | 1.01M |
| July 30, 2025 | 8,553 | 8,774 | 8,774 | 8,784 | 8,537 | 830,200 |
| July 29, 2025 | 8,521 | 8,553 | 8,553 | 8,909 | 8,465 | 1.24M |
| July 28, 2025 | 8,749 | 8,591 | 8,591 | 8,790 | 8,591 | 489,900 |
| July 25, 2025 | 8,820 | 8,747 | 8,747 | 8,868 | 8,688 | 643,400 |
| July 24, 2025 | 8,781 | 8,731 | 8,731 | 8,811 | 8,692 | 826,200 |
| July 23, 2025 | 8,752 | 8,723 | 8,723 | 8,788 | 8,657 | 744,200 |
| July 22, 2025 | 8,595 | 8,670 | 8,670 | 8,715 | 8,575 | 548,000 |
| July 18, 2025 | 8,654 | 8,563 | 8,563 | 8,678 | 8,554 | 468,000 |
| July 17, 2025 | 8,600 | 8,591 | 8,591 | 8,693 | 8,555 | 632,200 |
| July 16, 2025 | 8,440 | 8,531 | 8,531 | 8,558 | 8,381 | 693,300 |
| July 15, 2025 | 8,600 | 8,467 | 8,467 | 8,640 | 8,445 | 446,200 |
| July 14, 2025 | 8,567 | 8,560 | 8,560 | 8,611 | 8,470 | 546,700 |
| July 11, 2025 | 8,604 | 8,536 | 8,536 | 8,700 | 8,516 | 553,200 |
| July 10, 2025 | 8,699 | 8,585 | 8,585 | 8,754 | 8,534 | 828,000 |
| July 09, 2025 | 8,552 | 8,577 | 8,577 | 8,594 | 8,470 | 510,000 |
| July 08, 2025 | 8,451 | 8,573 | 8,573 | 8,636 | 8,441 | 690,600 |
| July 07, 2025 | 8,454 | 8,497 | 8,497 | 8,510 | 8,405 | 624,500 |
| July 04, 2025 | 8,439 | 8,400 | 8,400 | 8,479 | 8,386 | 509,500 |
| July 03, 2025 | 8,630 | 8,439 | 8,439 | 8,722 | 8,332 | 858,900 |
| July 02, 2025 | 8,400 | 8,595 | 8,595 | 8,631 | 8,393 | 744,200 |
| July 01, 2025 | 8,400 | 8,486 | 8,486 | 8,516 | 8,400 | 539,800 |
| June 30, 2025 | 8,367 | 8,400 | 8,400 | 8,413 | 8,307 | 669,400 |
| June 27, 2025 | 8,300 | 8,250 | 8,250 | 8,336 | 8,198 | 697,800 |
| June 26, 2025 | 8,233 | 8,289 | 8,289 | 8,330 | 8,233 | 462,700 |
| June 25, 2025 | 8,300 | 8,248 | 8,248 | 8,328 | 8,216 | 455,300 |
| June 24, 2025 | 8,441 | 8,314 | 8,314 | 8,441 | 8,293 | 566,200 |
| June 23, 2025 | 8,337 | 8,429 | 8,429 | 8,540 | 8,311 | 677,200 |
| June 20, 2025 | 8,300 | 8,320 | 8,320 | 8,380 | 8,274 | 1.1M |
| June 19, 2025 | 8,454 | 8,365 | 8,365 | 8,485 | 8,323 | 591,000 |
| June 18, 2025 | 8,070 | 8,421 | 8,421 | 8,421 | 8,050 | 1.06M |
| June 17, 2025 | 8,009 | 8,010 | 8,010 | 8,047 | 7,959 | 319,900 |
| June 16, 2025 | 8,048 | 8,022 | 8,022 | 8,070 | 7,982 | 506,500 |
| June 13, 2025 | 7,895 | 7,916 | 7,916 | 7,953 | 7,858 | 524,500 |
| June 12, 2025 | 7,935 | 7,915 | 7,915 | 8,016 | 7,831 | 545,600 |