7,969.00
+83(+1.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 7,831 | 7,969 | 7,969 | 7,985 | 7,807 | 189,400 |
| September 05, 2025 | 7,801 | 7,886 | 7,886 | 7,903 | 7,725 | 229,500 |
| September 04, 2025 | 7,754 | 7,756 | 7,756 | 7,787 | 7,682 | 193,400 |
| September 03, 2025 | 7,670 | 7,715 | 7,715 | 7,777 | 7,654 | 250,200 |
| September 02, 2025 | 7,623 | 7,670 | 7,670 | 7,710 | 7,620 | 207,600 |
| September 01, 2025 | 7,570 | 7,623 | 7,623 | 7,672 | 7,566 | 175,100 |
| August 29, 2025 | 7,545 | 7,561 | 7,561 | 7,575 | 7,472 | 162,000 |
| August 28, 2025 | 7,530 | 7,560 | 7,560 | 7,580 | 7,499 | 173,300 |
| August 27, 2025 | 7,520 | 7,557 | 7,557 | 7,575 | 7,488 | 222,500 |
| August 26, 2025 | 7,488 | 7,485 | 7,485 | 7,543 | 7,471 | 278,900 |
| August 25, 2025 | 7,547 | 7,505 | 7,505 | 7,585 | 7,488 | 302,600 |
| August 22, 2025 | 7,440 | 7,450 | 7,450 | 7,456 | 7,365 | 194,800 |
| August 21, 2025 | 7,564 | 7,443 | 7,443 | 7,593 | 7,416 | 287,100 |
| August 20, 2025 | 7,500 | 7,564 | 7,564 | 7,677 | 7,492 | 463,600 |
| August 19, 2025 | 7,200 | 7,442 | 7,442 | 7,524 | 7,200 | 508,100 |
| August 18, 2025 | 7,030 | 7,153 | 7,153 | 7,222 | 7,019 | 331,800 |
| August 15, 2025 | 7,027 | 7,051 | 7,051 | 7,073 | 6,946 | 317,600 |
| August 14, 2025 | 7,119 | 7,046 | 7,046 | 7,126 | 6,890 | 507,500 |
| August 13, 2025 | 7,251 | 7,340 | 7,340 | 7,340 | 7,227 | 335,600 |
| August 12, 2025 | 7,302 | 7,251 | 7,251 | 7,310 | 7,212 | 382,900 |
| August 08, 2025 | 7,130 | 7,230 | 7,230 | 7,270 | 7,130 | 363,700 |
| August 07, 2025 | 7,040 | 7,060 | 7,060 | 7,163 | 7,040 | 295,400 |
| August 06, 2025 | 6,949 | 7,038 | 7,038 | 7,077 | 6,937 | 272,000 |
| August 05, 2025 | 6,890 | 6,915 | 6,915 | 6,955 | 6,870 | 206,400 |
| August 04, 2025 | 6,779 | 6,889 | 6,889 | 6,926 | 6,753 | 220,400 |
| August 01, 2025 | 6,762 | 6,835 | 6,835 | 6,853 | 6,638 | 246,600 |
| July 31, 2025 | 6,721 | 6,729 | 6,729 | 6,770 | 6,689 | 178,800 |
| July 30, 2025 | 6,610 | 6,721 | 6,721 | 6,723 | 6,610 | 195,500 |
| July 29, 2025 | 6,616 | 6,610 | 6,610 | 6,648 | 6,580 | 153,700 |
| July 28, 2025 | 6,718 | 6,617 | 6,617 | 6,733 | 6,617 | 217,700 |
| July 25, 2025 | 6,650 | 6,662 | 6,662 | 6,700 | 6,636 | 134,700 |
| July 24, 2025 | 6,662 | 6,668 | 6,668 | 6,718 | 6,643 | 264,700 |
| July 23, 2025 | 6,606 | 6,659 | 6,659 | 6,737 | 6,586 | 362,300 |
| July 22, 2025 | 6,553 | 6,600 | 6,600 | 6,631 | 6,520 | 306,100 |
| July 18, 2025 | 6,577 | 6,548 | 6,548 | 6,595 | 6,509 | 384,700 |
| July 17, 2025 | 6,590 | 6,608 | 6,608 | 6,632 | 6,551 | 197,300 |
| July 16, 2025 | 6,691 | 6,572 | 6,572 | 6,724 | 6,572 | 282,300 |
| July 15, 2025 | 6,740 | 6,691 | 6,691 | 6,795 | 6,662 | 308,100 |
| July 14, 2025 | 6,666 | 6,738 | 6,738 | 6,760 | 6,664 | 199,700 |
| July 11, 2025 | 6,760 | 6,697 | 6,697 | 6,777 | 6,676 | 328,800 |
| July 10, 2025 | 6,800 | 6,760 | 6,760 | 6,800 | 6,724 | 315,200 |
| July 09, 2025 | 6,715 | 6,760 | 6,760 | 6,787 | 6,669 | 309,200 |
| July 08, 2025 | 6,611 | 6,715 | 6,715 | 6,743 | 6,580 | 415,600 |
| July 07, 2025 | 6,576 | 6,585 | 6,585 | 6,624 | 6,570 | 172,400 |
| July 04, 2025 | 6,583 | 6,576 | 6,576 | 6,646 | 6,568 | 220,200 |
| July 03, 2025 | 6,626 | 6,640 | 6,640 | 6,669 | 6,563 | 420,100 |
| July 02, 2025 | 6,520 | 6,631 | 6,631 | 6,656 | 6,519 | 287,100 |
| July 01, 2025 | 6,551 | 6,520 | 6,520 | 6,589 | 6,487 | 301,900 |
| June 30, 2025 | 6,497 | 6,517 | 6,517 | 6,554 | 6,463 | 398,500 |
| June 27, 2025 | 6,439 | 6,484 | 6,484 | 6,485 | 6,422 | 219,700 |
| June 26, 2025 | 6,418 | 6,428 | 6,428 | 6,438 | 6,363 | 179,700 |
| June 25, 2025 | 6,428 | 6,434 | 6,434 | 6,463 | 6,373 | 294,800 |
| June 24, 2025 | 6,380 | 6,435 | 6,435 | 6,474 | 6,368 | 234,500 |
| June 23, 2025 | 6,332 | 6,306 | 6,306 | 6,336 | 6,277 | 181,100 |
| June 20, 2025 | 6,364 | 6,332 | 6,332 | 6,379 | 6,306 | 472,300 |
| June 19, 2025 | 6,374 | 6,401 | 6,401 | 6,416 | 6,364 | 203,300 |
| June 18, 2025 | 6,263 | 6,374 | 6,374 | 6,396 | 6,263 | 241,800 |
| June 17, 2025 | 6,223 | 6,268 | 6,268 | 6,310 | 6,221 | 243,900 |
| June 16, 2025 | 6,288 | 6,267 | 6,267 | 6,315 | 6,216 | 190,800 |
| June 13, 2025 | 6,360 | 6,295 | 6,295 | 6,391 | 6,289 | 257,800 |