7,350.00
+150(+2.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7,220 | 7,200 | 7,200 | 7,250 | 7,150 | 72,600 |
| September 04, 2025 | 7,280 | 7,150 | 7,150 | 7,280 | 7,120 | 67,800 |
| September 03, 2025 | 7,310 | 7,260 | 7,260 | 7,330 | 7,190 | 100,900 |
| September 02, 2025 | 7,450 | 7,310 | 7,310 | 7,450 | 7,250 | 77,900 |
| September 01, 2025 | 7,560 | 7,420 | 7,420 | 7,610 | 7,390 | 67,700 |
| August 29, 2025 | 7,680 | 7,630 | 7,630 | 7,680 | 7,590 | 29,200 |
| August 28, 2025 | 7,640 | 7,670 | 7,670 | 7,710 | 7,560 | 61,700 |
| August 27, 2025 | 7,790 | 7,690 | 7,690 | 7,880 | 7,670 | 60,700 |
| August 26, 2025 | 7,920 | 7,690 | 7,690 | 7,970 | 7,690 | 403,500 |
| August 25, 2025 | 8,000 | 7,940 | 7,940 | 8,010 | 7,900 | 83,700 |
| August 22, 2025 | 8,140 | 7,980 | 7,980 | 8,310 | 7,950 | 90,900 |
| August 21, 2025 | 8,080 | 8,080 | 8,080 | 8,110 | 7,970 | 44,700 |
| August 20, 2025 | 8,070 | 8,080 | 8,080 | 8,180 | 8,030 | 59,200 |
| August 19, 2025 | 8,270 | 8,160 | 8,160 | 8,310 | 8,160 | 45,900 |
| August 18, 2025 | 8,340 | 8,210 | 8,210 | 8,350 | 8,210 | 46,100 |
| August 15, 2025 | 8,590 | 8,350 | 8,350 | 8,600 | 8,350 | 53,700 |
| August 14, 2025 | 8,640 | 8,590 | 8,590 | 8,730 | 8,530 | 70,400 |
| August 13, 2025 | 8,430 | 8,640 | 8,640 | 8,730 | 8,420 | 84,800 |
| August 12, 2025 | 8,520 | 8,420 | 8,420 | 8,770 | 8,350 | 91,900 |
| August 08, 2025 | 8,420 | 8,370 | 8,370 | 8,500 | 8,200 | 98,900 |
| August 07, 2025 | 8,090 | 8,430 | 8,430 | 8,580 | 7,910 | 169,100 |
| August 06, 2025 | 8,110 | 8,210 | 8,210 | 8,260 | 8,090 | 82,400 |
| August 05, 2025 | 8,090 | 8,130 | 8,130 | 8,190 | 8,060 | 65,800 |
| August 04, 2025 | 7,950 | 8,060 | 8,060 | 8,060 | 7,870 | 62,900 |
| August 01, 2025 | 8,040 | 8,100 | 8,100 | 8,160 | 8,030 | 41,300 |
| July 31, 2025 | 8,020 | 8,040 | 8,040 | 8,150 | 8,020 | 60,800 |
| July 30, 2025 | 7,860 | 7,900 | 7,900 | 7,950 | 7,830 | 68,600 |
| July 29, 2025 | 7,640 | 7,910 | 7,910 | 7,950 | 7,640 | 79,100 |
| July 28, 2025 | 7,730 | 7,660 | 7,660 | 7,800 | 7,650 | 53,700 |
| July 25, 2025 | 7,480 | 7,770 | 7,770 | 7,830 | 7,440 | 116,300 |
| July 24, 2025 | 7,260 | 7,430 | 7,430 | 7,450 | 7,250 | 73,600 |
| July 23, 2025 | 7,270 | 7,220 | 7,220 | 7,300 | 7,120 | 50,300 |
| July 22, 2025 | 7,170 | 7,230 | 7,230 | 7,290 | 7,160 | 39,600 |
| July 18, 2025 | 7,200 | 7,180 | 7,180 | 7,200 | 7,120 | 40,000 |
| July 17, 2025 | 7,220 | 7,210 | 7,210 | 7,230 | 7,170 | 48,500 |
| July 16, 2025 | 7,300 | 7,300 | 7,300 | 7,540 | 7,260 | 131,200 |
| July 15, 2025 | 7,230 | 7,300 | 7,300 | 7,330 | 7,230 | 91,700 |
| July 14, 2025 | 7,160 | 7,210 | 7,210 | 7,210 | 7,130 | 41,500 |
| July 11, 2025 | 7,200 | 7,170 | 7,170 | 7,290 | 7,170 | 49,900 |
| July 10, 2025 | 7,230 | 7,200 | 7,200 | 7,280 | 7,160 | 60,600 |
| July 09, 2025 | 7,290 | 7,280 | 7,280 | 7,320 | 7,200 | 41,700 |
| July 08, 2025 | 7,260 | 7,280 | 7,280 | 7,320 | 7,200 | 51,900 |
| July 07, 2025 | 7,310 | 7,260 | 7,260 | 7,310 | 7,180 | 35,200 |
| July 04, 2025 | 7,380 | 7,320 | 7,320 | 7,380 | 7,270 | 33,400 |
| July 03, 2025 | 7,440 | 7,350 | 7,350 | 7,510 | 7,320 | 37,400 |
| July 02, 2025 | 7,430 | 7,420 | 7,420 | 7,500 | 7,370 | 25,800 |
| July 01, 2025 | 7,450 | 7,420 | 7,420 | 7,490 | 7,370 | 45,400 |
| June 30, 2025 | 7,540 | 7,470 | 7,470 | 7,590 | 7,470 | 44,400 |
| June 27, 2025 | 7,500 | 7,510 | 7,510 | 7,540 | 7,440 | 44,200 |
| June 26, 2025 | 7,490 | 7,500 | 7,500 | 7,540 | 7,450 | 24,300 |
| June 25, 2025 | 7,440 | 7,460 | 7,460 | 7,540 | 7,400 | 38,500 |
| June 24, 2025 | 7,570 | 7,490 | 7,490 | 7,570 | 7,400 | 32,600 |
| June 23, 2025 | 7,410 | 7,430 | 7,430 | 7,480 | 7,300 | 44,500 |
| June 20, 2025 | 7,480 | 7,460 | 7,460 | 7,540 | 7,440 | 76,000 |
| June 19, 2025 | 7,500 | 7,500 | 7,500 | 7,520 | 7,430 | 24,000 |
| June 18, 2025 | 7,630 | 7,490 | 7,490 | 7,640 | 7,470 | 41,100 |
| June 17, 2025 | 7,500 | 7,650 | 7,650 | 7,690 | 7,500 | 64,800 |
| June 16, 2025 | 7,480 | 7,480 | 7,480 | 7,570 | 7,450 | 51,400 |
| June 13, 2025 | 7,550 | 7,460 | 7,460 | 7,690 | 7,320 | 88,800 |
| June 12, 2025 | 7,380 | 7,510 | 7,510 | 7,530 | 7,380 | 47,500 |