7,560.00
-310(-3.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 7,870 | 7,560 | 7,560 | 7,960 | 7,260 | 372,900 |
| September 08, 2025 | 7,390 | 7,870 | 7,870 | 8,230 | 7,370 | 329,500 |
| September 05, 2025 | 7,970 | 7,520 | 7,520 | 7,980 | 7,080 | 379,700 |
| September 04, 2025 | 8,050 | 8,120 | 8,120 | 8,680 | 7,850 | 390,600 |
| September 03, 2025 | 8,160 | 7,900 | 7,900 | 8,250 | 7,520 | 416,400 |
| September 02, 2025 | 8,190 | 8,310 | 8,310 | 8,550 | 7,540 | 642,400 |
| September 01, 2025 | 6,630 | 7,700 | 7,700 | 7,700 | 6,560 | 301,800 |
| August 29, 2025 | 7,000 | 6,700 | 6,700 | 7,200 | 6,160 | 650,000 |
| August 28, 2025 | 6,300 | 6,900 | 6,900 | 6,900 | 5,770 | 730,800 |
| August 27, 2025 | 7,280 | 6,680 | 6,680 | 8,070 | 6,680 | 703,100 |
| August 26, 2025 | 9,830 | 8,180 | 8,180 | 9,900 | 8,180 | 293,700 |
| August 25, 2025 | 8,330 | 9,680 | 9,680 | 9,680 | 7,900 | 562,300 |
| August 22, 2025 | 8,400 | 8,180 | 8,180 | 8,800 | 7,850 | 517,900 |
| August 21, 2025 | 6,560 | 7,550 | 7,550 | 7,550 | 6,560 | 550,200 |
| August 20, 2025 | 5,710 | 6,550 | 6,550 | 6,730 | 5,580 | 475,800 |
| August 19, 2025 | 5,160 | 5,760 | 5,760 | 5,880 | 5,100 | 265,400 |
| August 18, 2025 | 5,340 | 5,260 | 5,260 | 5,430 | 4,955 | 227,600 |
| August 15, 2025 | 5,120 | 5,240 | 5,240 | 5,470 | 5,060 | 468,900 |
| August 14, 2025 | 4,610 | 4,765 | 4,765 | 4,835 | 4,500 | 264,500 |
| August 13, 2025 | 4,725 | 4,610 | 4,610 | 4,795 | 4,470 | 298,500 |
| August 12, 2025 | 4,540 | 4,770 | 4,770 | 4,775 | 4,430 | 277,800 |
| August 08, 2025 | 4,250 | 4,590 | 4,590 | 4,590 | 4,200 | 253,600 |
| August 07, 2025 | 3,970 | 4,195 | 4,195 | 4,225 | 3,900 | 278,200 |
| August 06, 2025 | 3,640 | 3,945 | 3,945 | 3,975 | 3,615 | 242,700 |
| August 05, 2025 | 3,870 | 3,600 | 3,600 | 3,930 | 3,590 | 193,400 |
| August 04, 2025 | 3,695 | 3,850 | 3,850 | 4,045 | 3,670 | 280,500 |
| August 01, 2025 | 3,630 | 3,835 | 3,835 | 3,975 | 3,570 | 363,600 |
| July 31, 2025 | 3,340 | 3,700 | 3,700 | 3,720 | 3,340 | 374,000 |
| July 30, 2025 | 3,400 | 3,400 | 3,400 | 3,825 | 3,250 | 595,100 |
| July 29, 2025 | 3,405 | 3,470 | 3,470 | 3,550 | 3,325 | 146,700 |
| July 28, 2025 | 3,225 | 3,435 | 3,435 | 3,580 | 3,185 | 278,000 |
| July 25, 2025 | 3,040 | 3,200 | 3,200 | 3,230 | 3,035 | 162,900 |
| July 24, 2025 | 3,235 | 3,065 | 3,065 | 3,350 | 3,050 | 291,500 |
| July 23, 2025 | 3,385 | 3,235 | 3,235 | 3,510 | 3,115 | 592,200 |
| July 22, 2025 | 3,180 | 3,245 | 3,245 | 3,335 | 3,155 | 159,200 |
| July 18, 2025 | 3,515 | 3,275 | 3,275 | 3,635 | 3,260 | 162,300 |
| July 17, 2025 | 3,580 | 3,585 | 3,585 | 3,750 | 3,260 | 276,800 |
| July 16, 2025 | 3,420 | 3,535 | 3,535 | 3,600 | 3,110 | 279,900 |
| July 15, 2025 | 3,865 | 3,465 | 3,465 | 3,925 | 3,400 | 396,700 |
| July 14, 2025 | 3,620 | 3,860 | 3,860 | 4,150 | 3,450 | 827,800 |
| July 11, 2025 | 3,845 | 3,450 | 3,450 | 3,890 | 3,105 | 928,800 |
| July 10, 2025 | 2,920 | 3,355 | 3,355 | 3,440 | 2,920 | 1.64M |
| July 09, 2025 | 2,888 | 2,940 | 2,940 | 3,095 | 2,750 | 1.3M |
| July 08, 2025 | 2,642 | 2,892 | 2,892 | 2,892 | 2,612 | 1.31M |
| July 07, 2025 | 2,165 | 2,392 | 2,392 | 2,450 | 2,145 | 882,100 |
| July 04, 2025 | 1,895 | 2,044 | 2,044 | 2,070 | 1,860 | 679,000 |
| July 03, 2025 | 2,350 | 1,920 | 1,920 | 2,360 | 1,860 | 1.41M |
| July 02, 2025 | 2,538 | 2,360 | 2,360 | 2,545 | 2,254 | 676,600 |
| July 01, 2025 | 2,204 | 2,438 | 2,438 | 2,487 | 2,155 | 695,300 |
| June 30, 2025 | 2,059 | 2,254 | 2,254 | 2,350 | 2,059 | 855,700 |
| June 27, 2025 | 2,057 | 2,049 | 2,049 | 2,295 | 1,989 | 845,000 |
| June 26, 2025 | 1,992 | 2,060 | 2,060 | 2,071 | 1,915 | 462,100 |
| June 25, 2025 | 1,758 | 2,087 | 2,087 | 2,137 | 1,734 | 2.21M |
| June 24, 2025 | 1,530 | 1,769 | 1,769 | 1,770 | 1,485 | 950,000 |
| June 23, 2025 | 1,497 | 1,470 | 1,470 | 1,529 | 1,450 | 178,400 |
| June 20, 2025 | 1,604 | 1,533 | 1,533 | 1,685 | 1,502 | 372,300 |
| June 19, 2025 | 1,488 | 1,595 | 1,595 | 1,607 | 1,485 | 491,500 |
| June 18, 2025 | 1,520 | 1,490 | 1,490 | 1,535 | 1,450 | 310,600 |
| June 17, 2025 | 1,401 | 1,501 | 1,501 | 1,578 | 1,394 | 993,200 |
| June 16, 2025 | 1,285 | 1,373 | 1,373 | 1,399 | 1,280 | 394,900 |