8,540.00
+270(+3.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8,360 | 8,540 | 8,540 | 8,590 | 8,330 | 59,000 |
| September 04, 2025 | 8,170 | 8,270 | 8,270 | 8,280 | 8,050 | 43,900 |
| September 03, 2025 | 8,180 | 8,040 | 8,040 | 8,200 | 7,960 | 47,800 |
| September 02, 2025 | 7,930 | 8,040 | 8,040 | 8,080 | 7,930 | 34,000 |
| September 01, 2025 | 7,840 | 7,860 | 7,860 | 7,980 | 7,790 | 36,700 |
| August 29, 2025 | 7,700 | 7,690 | 7,690 | 7,740 | 7,660 | 9,000 |
| August 28, 2025 | 7,670 | 7,660 | 7,660 | 7,710 | 7,600 | 9,900 |
| August 27, 2025 | 7,650 | 7,670 | 7,670 | 7,720 | 7,650 | 9,300 |
| August 26, 2025 | 7,720 | 7,690 | 7,690 | 7,760 | 7,680 | 17,100 |
| August 25, 2025 | 7,780 | 7,690 | 7,690 | 7,880 | 7,660 | 33,700 |
| August 22, 2025 | 7,550 | 7,630 | 7,630 | 7,630 | 7,500 | 11,100 |
| August 21, 2025 | 7,560 | 7,520 | 7,520 | 7,590 | 7,500 | 21,400 |
| August 20, 2025 | 7,620 | 7,560 | 7,560 | 7,620 | 7,530 | 25,600 |
| August 19, 2025 | 7,670 | 7,650 | 7,650 | 7,720 | 7,610 | 18,700 |
| August 18, 2025 | 7,570 | 7,670 | 7,670 | 7,670 | 7,550 | 12,100 |
| August 15, 2025 | 7,550 | 7,600 | 7,600 | 7,640 | 7,520 | 9,600 |
| August 14, 2025 | 7,490 | 7,520 | 7,520 | 7,570 | 7,450 | 8,500 |
| August 13, 2025 | 7,590 | 7,510 | 7,510 | 7,650 | 7,480 | 17,400 |
| August 12, 2025 | 7,380 | 7,580 | 7,580 | 7,600 | 7,350 | 36,600 |
| August 08, 2025 | 7,320 | 7,400 | 7,400 | 7,410 | 7,320 | 11,700 |
| August 07, 2025 | 7,300 | 7,340 | 7,340 | 7,380 | 7,300 | 14,700 |
| August 06, 2025 | 7,250 | 7,330 | 7,330 | 7,350 | 7,250 | 11,500 |
| August 05, 2025 | 7,290 | 7,250 | 7,250 | 7,310 | 7,230 | 8,800 |
| August 04, 2025 | 7,160 | 7,280 | 7,280 | 7,280 | 7,150 | 14,900 |
| August 01, 2025 | 7,160 | 7,220 | 7,220 | 7,240 | 7,160 | 8,000 |
| July 31, 2025 | 7,130 | 7,210 | 7,210 | 7,210 | 7,080 | 19,400 |
| July 30, 2025 | 7,080 | 7,060 | 7,060 | 7,080 | 7,000 | 12,600 |
| July 29, 2025 | 7,030 | 7,050 | 7,050 | 7,110 | 6,990 | 24,300 |
| July 28, 2025 | 7,250 | 7,050 | 7,050 | 7,330 | 7,050 | 50,900 |
| July 25, 2025 | 6,900 | 7,280 | 7,280 | 7,500 | 6,870 | 65,900 |
| July 24, 2025 | 6,900 | 6,860 | 6,860 | 6,910 | 6,850 | 18,200 |
| July 23, 2025 | 6,820 | 6,880 | 6,880 | 6,920 | 6,810 | 21,200 |
| July 22, 2025 | 6,750 | 6,770 | 6,770 | 6,850 | 6,730 | 14,500 |
| July 18, 2025 | 6,670 | 6,750 | 6,750 | 6,820 | 6,630 | 18,500 |
| July 17, 2025 | 6,660 | 6,650 | 6,650 | 6,740 | 6,630 | 12,400 |
| July 16, 2025 | 6,760 | 6,660 | 6,660 | 6,760 | 6,610 | 29,100 |
| July 15, 2025 | 6,720 | 6,760 | 6,760 | 6,780 | 6,710 | 13,300 |
| July 14, 2025 | 6,870 | 6,730 | 6,730 | 6,870 | 6,680 | 21,000 |
| July 11, 2025 | 6,810 | 6,880 | 6,880 | 6,880 | 6,770 | 18,500 |
| July 10, 2025 | 6,750 | 6,770 | 6,770 | 6,830 | 6,750 | 15,700 |
| July 09, 2025 | 6,610 | 6,730 | 6,730 | 6,790 | 6,590 | 26,900 |
| July 08, 2025 | 6,530 | 6,590 | 6,590 | 6,610 | 6,480 | 16,000 |
| July 07, 2025 | 6,390 | 6,530 | 6,530 | 6,550 | 6,380 | 32,400 |
| July 04, 2025 | 6,390 | 6,360 | 6,360 | 6,490 | 6,340 | 30,300 |
| July 03, 2025 | 6,400 | 6,330 | 6,330 | 6,430 | 6,320 | 15,700 |
| July 02, 2025 | 6,440 | 6,430 | 6,430 | 6,440 | 6,380 | 13,400 |
| July 01, 2025 | 6,360 | 6,430 | 6,430 | 6,500 | 6,360 | 29,700 |
| June 30, 2025 | 6,320 | 6,380 | 6,380 | 6,470 | 6,280 | 34,900 |
| June 27, 2025 | 6,200 | 6,260 | 6,260 | 6,310 | 6,150 | 33,400 |
| June 26, 2025 | 6,230 | 6,200 | 6,200 | 6,230 | 6,150 | 10,400 |
| June 25, 2025 | 6,200 | 6,200 | 6,200 | 6,200 | 6,170 | 12,700 |
| June 24, 2025 | 6,190 | 6,190 | 6,190 | 6,200 | 6,160 | 12,800 |
| June 23, 2025 | 6,130 | 6,190 | 6,190 | 6,230 | 6,120 | 28,000 |
| June 20, 2025 | 6,070 | 6,090 | 6,090 | 6,150 | 6,070 | 15,500 |
| June 19, 2025 | 6,050 | 6,060 | 6,060 | 6,080 | 6,040 | 10,100 |
| June 18, 2025 | 6,060 | 6,040 | 6,040 | 6,060 | 6,030 | 12,600 |
| June 17, 2025 | 5,990 | 6,010 | 6,010 | 6,040 | 5,990 | 8,700 |
| June 16, 2025 | 5,950 | 5,980 | 5,980 | 5,980 | 5,930 | 5,700 |
| June 13, 2025 | 6,010 | 5,950 | 5,950 | 6,010 | 5,950 | 13,300 |
| June 12, 2025 | 6,030 | 6,000 | 6,000 | 6,040 | 6,000 | 4,200 |