10,645.00
+180(+1.72%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10,535 | 10,465 | 10,465 | 10,570 | 10,410 | 233,700 |
September 04, 2025 | 10,495 | 10,470 | 10,470 | 10,515 | 10,325 | 248,000 |
September 03, 2025 | 10,490 | 10,495 | 10,495 | 10,560 | 10,410 | 332,400 |
September 02, 2025 | 10,425 | 10,460 | 10,460 | 10,470 | 10,330 | 206,700 |
September 01, 2025 | 10,215 | 10,350 | 10,350 | 10,405 | 10,190 | 243,800 |
August 29, 2025 | 10,350 | 10,185 | 10,185 | 10,390 | 10,175 | 567,600 |
August 28, 2025 | 10,360 | 10,395 | 10,395 | 10,455 | 10,330 | 373,100 |
August 27, 2025 | 10,170 | 10,305 | 10,305 | 10,330 | 10,145 | 274,900 |
August 26, 2025 | 10,190 | 10,230 | 10,230 | 10,320 | 10,125 | 383,000 |
August 25, 2025 | 10,275 | 10,190 | 10,190 | 10,305 | 10,175 | 255,100 |
August 22, 2025 | 10,225 | 10,290 | 10,290 | 10,310 | 10,150 | 232,900 |
August 21, 2025 | 10,500 | 10,225 | 10,225 | 10,575 | 10,220 | 538,900 |
August 20, 2025 | 9,890 | 10,395 | 10,395 | 10,395 | 9,890 | 793,400 |
August 19, 2025 | 9,900 | 9,886 | 9,886 | 9,943 | 9,807 | 236,700 |
August 18, 2025 | 9,765 | 9,836 | 9,836 | 9,905 | 9,723 | 357,000 |
August 15, 2025 | 9,641 | 9,810 | 9,810 | 9,834 | 9,641 | 310,600 |
August 14, 2025 | 9,920 | 9,641 | 9,641 | 9,945 | 9,622 | 424,600 |
August 13, 2025 | 10,045 | 9,956 | 9,956 | 10,050 | 9,907 | 359,500 |
August 12, 2025 | 10,055 | 9,954 | 9,954 | 10,055 | 9,890 | 302,000 |
August 08, 2025 | 9,859 | 9,960 | 9,960 | 10,055 | 9,845 | 300,100 |
August 07, 2025 | 9,780 | 9,898 | 9,898 | 9,937 | 9,770 | 386,100 |
August 06, 2025 | 9,679 | 9,774 | 9,774 | 9,832 | 9,679 | 636,600 |
August 05, 2025 | 9,488 | 9,656 | 9,656 | 9,726 | 9,424 | 411,400 |
August 04, 2025 | 9,356 | 9,441 | 9,441 | 9,588 | 9,327 | 370,100 |
August 01, 2025 | 9,519 | 9,394 | 9,394 | 9,550 | 9,340 | 629,400 |
July 31, 2025 | 9,839 | 9,665 | 9,665 | 10,170 | 9,601 | 811,200 |
July 30, 2025 | 9,781 | 9,818 | 9,818 | 9,895 | 9,702 | 472,400 |
July 29, 2025 | 9,900 | 9,781 | 9,781 | 9,915 | 9,727 | 351,300 |
July 28, 2025 | 10,100 | 10,005 | 10,005 | 10,100 | 9,987 | 326,400 |
July 25, 2025 | 9,990 | 10,105 | 10,105 | 10,140 | 9,968 | 466,700 |
July 24, 2025 | 9,840 | 9,911 | 9,911 | 9,978 | 9,832 | 424,800 |
July 23, 2025 | 9,655 | 9,755 | 9,755 | 9,845 | 9,563 | 590,600 |
July 22, 2025 | 9,770 | 9,653 | 9,653 | 9,882 | 9,605 | 486,700 |
July 18, 2025 | 9,646 | 9,727 | 9,727 | 9,798 | 9,638 | 448,500 |
July 17, 2025 | 9,521 | 9,558 | 9,558 | 9,594 | 9,473 | 366,800 |
July 16, 2025 | 9,538 | 9,578 | 9,578 | 9,608 | 9,500 | 420,600 |
July 15, 2025 | 9,416 | 9,441 | 9,441 | 9,495 | 9,387 | 356,700 |
July 14, 2025 | 9,199 | 9,334 | 9,334 | 9,374 | 9,159 | 428,500 |
July 11, 2025 | 9,042 | 9,049 | 9,049 | 9,141 | 9,022 | 468,200 |
July 10, 2025 | 8,920 | 8,951 | 8,951 | 8,971 | 8,838 | 469,800 |
July 09, 2025 | 9,125 | 9,020 | 9,020 | 9,189 | 9,020 | 295,700 |
July 08, 2025 | 9,275 | 9,081 | 9,081 | 9,286 | 9,078 | 413,700 |
July 07, 2025 | 9,362 | 9,312 | 9,312 | 9,365 | 9,302 | 193,000 |
July 04, 2025 | 9,480 | 9,395 | 9,395 | 9,483 | 9,350 | 256,800 |
July 03, 2025 | 9,640 | 9,534 | 9,534 | 9,683 | 9,492 | 396,000 |
July 02, 2025 | 9,480 | 9,533 | 9,533 | 9,578 | 9,430 | 290,900 |
July 01, 2025 | 9,570 | 9,511 | 9,511 | 9,609 | 9,480 | 249,200 |
June 30, 2025 | 9,500 | 9,585 | 9,585 | 9,625 | 9,438 | 437,700 |
June 27, 2025 | 9,343 | 9,384 | 9,384 | 9,465 | 9,323 | 295,400 |
June 26, 2025 | 9,226 | 9,326 | 9,326 | 9,343 | 9,180 | 401,200 |
June 25, 2025 | 9,225 | 9,285 | 9,285 | 9,380 | 9,196 | 336,200 |
June 24, 2025 | 9,300 | 9,246 | 9,246 | 9,300 | 9,241 | 208,800 |
June 23, 2025 | 9,168 | 9,195 | 9,195 | 9,243 | 9,163 | 130,800 |
June 20, 2025 | 9,200 | 9,218 | 9,218 | 9,270 | 9,101 | 623,700 |
June 19, 2025 | 9,552 | 9,256 | 9,256 | 9,566 | 9,221 | 440,800 |
June 18, 2025 | 9,522 | 9,507 | 9,507 | 9,622 | 9,491 | 319,200 |
June 17, 2025 | 9,499 | 9,455 | 9,455 | 9,530 | 9,424 | 325,500 |
June 16, 2025 | 9,391 | 9,376 | 9,376 | 9,456 | 9,328 | 375,300 |
June 13, 2025 | 9,327 | 9,260 | 9,260 | 9,335 | 9,201 | 468,300 |
June 12, 2025 | 9,141 | 9,195 | 9,195 | 9,295 | 9,131 | 440,400 |