8,520.00
+50(+0.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8,605 | 8,520 | 8,520 | 8,607 | 8,471 | 299,000 |
| September 25, 2025 | 8,447 | 8,470 | 8,470 | 8,479 | 8,373 | 176,100 |
| September 24, 2025 | 8,497 | 8,468 | 8,468 | 8,539 | 8,405 | 292,600 |
| September 22, 2025 | 8,596 | 8,496 | 8,496 | 8,647 | 8,451 | 289,000 |
| September 19, 2025 | 8,422 | 8,572 | 8,572 | 8,615 | 8,390 | 435,800 |
| September 18, 2025 | 8,360 | 8,422 | 8,422 | 8,422 | 8,233 | 268,700 |
| September 17, 2025 | 8,538 | 8,376 | 8,376 | 8,538 | 8,361 | 268,700 |
| September 16, 2025 | 8,598 | 8,572 | 8,572 | 8,648 | 8,472 | 373,800 |
| September 12, 2025 | 8,805 | 8,580 | 8,580 | 8,805 | 8,547 | 547,700 |
| September 11, 2025 | 8,904 | 8,784 | 8,784 | 8,950 | 8,721 | 342,600 |
| September 10, 2025 | 8,968 | 8,892 | 8,892 | 9,041 | 8,820 | 213,100 |
| September 09, 2025 | 8,895 | 8,910 | 8,910 | 8,935 | 8,806 | 248,600 |
| September 08, 2025 | 8,839 | 8,835 | 8,835 | 8,877 | 8,721 | 239,000 |
| September 05, 2025 | 8,900 | 8,840 | 8,840 | 8,900 | 8,766 | 216,900 |
| September 04, 2025 | 8,795 | 8,837 | 8,837 | 8,864 | 8,766 | 377,200 |
| September 03, 2025 | 8,924 | 8,795 | 8,795 | 8,982 | 8,710 | 291,700 |
| September 02, 2025 | 9,065 | 8,917 | 8,917 | 9,082 | 8,795 | 303,400 |
| September 01, 2025 | 8,900 | 9,002 | 9,002 | 9,167 | 8,866 | 269,600 |
| August 29, 2025 | 8,880 | 8,973 | 8,973 | 9,050 | 8,847 | 499,300 |
| August 28, 2025 | 8,630 | 8,845 | 8,845 | 8,878 | 8,610 | 456,500 |
| August 27, 2025 | 8,746 | 8,632 | 8,632 | 8,854 | 8,595 | 546,500 |
| August 26, 2025 | 8,482 | 8,446 | 8,446 | 8,523 | 8,371 | 341,700 |
| August 25, 2025 | 8,623 | 8,444 | 8,444 | 8,649 | 8,418 | 275,900 |
| August 22, 2025 | 8,539 | 8,587 | 8,587 | 8,616 | 8,492 | 200,200 |
| August 21, 2025 | 8,510 | 8,478 | 8,478 | 8,536 | 8,338 | 356,100 |
| August 20, 2025 | 8,505 | 8,519 | 8,519 | 8,541 | 8,297 | 466,300 |
| August 19, 2025 | 8,596 | 8,523 | 8,523 | 8,678 | 8,494 | 346,700 |
| August 18, 2025 | 8,695 | 8,622 | 8,622 | 8,740 | 8,590 | 286,200 |
| August 15, 2025 | 8,835 | 8,700 | 8,700 | 8,843 | 8,690 | 316,500 |
| August 14, 2025 | 8,795 | 8,804 | 8,804 | 8,850 | 8,660 | 315,900 |
| August 13, 2025 | 8,863 | 8,853 | 8,853 | 8,951 | 8,675 | 433,500 |
| August 12, 2025 | 8,550 | 8,799 | 8,799 | 8,876 | 8,510 | 871,800 |
| August 08, 2025 | 7,959 | 8,490 | 8,490 | 8,611 | 7,930 | 1.21M |
| August 07, 2025 | 7,920 | 7,924 | 7,924 | 8,021 | 7,781 | 315,200 |
| August 06, 2025 | 7,732 | 7,920 | 7,920 | 7,933 | 7,732 | 293,200 |
| August 05, 2025 | 7,600 | 7,719 | 7,719 | 7,732 | 7,550 | 342,800 |
| August 04, 2025 | 7,385 | 7,568 | 7,568 | 7,568 | 7,322 | 206,200 |
| August 01, 2025 | 7,370 | 7,500 | 7,500 | 7,549 | 7,256 | 287,300 |
| July 31, 2025 | 7,359 | 7,376 | 7,376 | 7,439 | 7,333 | 178,000 |
| July 30, 2025 | 7,382 | 7,327 | 7,327 | 7,420 | 7,289 | 185,700 |
| July 29, 2025 | 7,282 | 7,340 | 7,340 | 7,382 | 7,206 | 193,100 |
| July 28, 2025 | 7,425 | 7,354 | 7,354 | 7,469 | 7,333 | 241,300 |
| July 25, 2025 | 7,289 | 7,431 | 7,431 | 7,431 | 7,217 | 270,600 |
| July 24, 2025 | 7,210 | 7,207 | 7,207 | 7,273 | 7,151 | 344,200 |
| July 23, 2025 | 7,500 | 7,197 | 7,197 | 7,532 | 7,157 | 425,100 |
| July 22, 2025 | 7,460 | 7,505 | 7,505 | 7,575 | 7,427 | 185,500 |
| July 18, 2025 | 7,403 | 7,487 | 7,487 | 7,509 | 7,391 | 223,500 |
| July 17, 2025 | 7,300 | 7,395 | 7,395 | 7,419 | 7,300 | 253,500 |
| July 16, 2025 | 7,278 | 7,315 | 7,315 | 7,368 | 7,229 | 214,000 |
| July 15, 2025 | 7,371 | 7,266 | 7,266 | 7,385 | 7,196 | 280,100 |
| July 14, 2025 | 7,209 | 7,260 | 7,260 | 7,291 | 7,130 | 234,100 |
| July 11, 2025 | 7,218 | 7,137 | 7,137 | 7,333 | 7,114 | 267,500 |
| July 10, 2025 | 7,268 | 7,179 | 7,179 | 7,294 | 7,139 | 347,700 |
| July 09, 2025 | 7,140 | 7,211 | 7,211 | 7,248 | 7,110 | 244,100 |
| July 08, 2025 | 7,094 | 7,156 | 7,156 | 7,182 | 7,024 | 207,500 |
| July 07, 2025 | 7,029 | 7,062 | 7,062 | 7,080 | 6,993 | 163,100 |
| July 04, 2025 | 7,030 | 6,998 | 6,998 | 7,050 | 6,943 | 138,500 |
| July 03, 2025 | 7,203 | 6,956 | 6,956 | 7,215 | 6,802 | 346,200 |
| July 02, 2025 | 7,129 | 7,168 | 7,168 | 7,264 | 7,123 | 212,400 |
| July 01, 2025 | 7,080 | 7,178 | 7,178 | 7,221 | 7,054 | 202,200 |