7,819.00
+81(+1.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 7,786 | 7,819 | 7,819 | 7,964 | 7,716 | 1.18M |
| September 11, 2025 | 7,850 | 7,738 | 7,738 | 7,850 | 7,672 | 1.61M |
| September 10, 2025 | 7,962 | 7,870 | 7,870 | 8,001 | 7,835 | 979,500 |
| September 09, 2025 | 8,155 | 7,862 | 7,862 | 8,170 | 7,789 | 1.89M |
| September 08, 2025 | 7,930 | 8,161 | 8,161 | 8,239 | 7,886 | 1.55M |
| September 05, 2025 | 7,875 | 7,933 | 7,933 | 7,955 | 7,753 | 1.9M |
| September 04, 2025 | 8,058 | 8,002 | 8,002 | 8,107 | 7,880 | 1.73M |
| September 03, 2025 | 8,184 | 8,070 | 8,070 | 8,227 | 8,030 | 1.25M |
| September 02, 2025 | 8,464 | 8,134 | 8,134 | 8,470 | 8,076 | 1.7M |
| September 01, 2025 | 8,527 | 8,491 | 8,491 | 8,850 | 8,433 | 1.24M |
| August 29, 2025 | 8,280 | 8,527 | 8,527 | 8,537 | 8,050 | 2.25M |
| August 28, 2025 | 8,361 | 8,378 | 8,378 | 8,448 | 8,251 | 985,900 |
| August 27, 2025 | 8,520 | 8,400 | 8,400 | 8,520 | 8,346 | 876,700 |
| August 26, 2025 | 8,436 | 8,463 | 8,463 | 8,602 | 8,393 | 1.25M |
| August 25, 2025 | 8,678 | 8,499 | 8,499 | 8,710 | 8,392 | 1.52M |
| August 22, 2025 | 8,453 | 8,528 | 8,528 | 8,553 | 8,365 | 1.08M |
| August 21, 2025 | 8,552 | 8,453 | 8,453 | 8,618 | 8,322 | 1M |
| August 20, 2025 | 8,565 | 8,553 | 8,553 | 8,700 | 8,340 | 1.97M |
| August 19, 2025 | 8,752 | 8,715 | 8,715 | 8,883 | 8,592 | 1.75M |
| August 18, 2025 | 8,444 | 8,533 | 8,533 | 8,724 | 8,437 | 1.96M |
| August 15, 2025 | 8,380 | 8,435 | 8,435 | 8,460 | 8,287 | 1.16M |
| August 14, 2025 | 8,449 | 8,383 | 8,383 | 8,449 | 8,235 | 1.94M |
| August 13, 2025 | 8,335 | 8,546 | 8,546 | 8,586 | 8,184 | 3.46M |
| August 12, 2025 | 7,837 | 8,035 | 8,035 | 8,035 | 7,684 | 2.13M |
| August 08, 2025 | 8,055 | 7,820 | 7,820 | 8,070 | 7,794 | 2.79M |
| August 07, 2025 | 7,547 | 8,075 | 8,075 | 8,164 | 7,539 | 5.21M |
| August 06, 2025 | 7,798 | 7,713 | 7,713 | 8,258 | 7,430 | 16.2M |
| August 05, 2025 | 7,850 | 7,863 | 7,863 | 8,009 | 7,820 | 2.09M |
| August 04, 2025 | 7,543 | 7,700 | 7,700 | 7,735 | 7,528 | 1.56M |
| August 01, 2025 | 7,633 | 7,589 | 7,589 | 7,647 | 7,504 | 1.07M |
| July 31, 2025 | 7,520 | 7,636 | 7,636 | 7,667 | 7,451 | 1.33M |
| July 30, 2025 | 7,297 | 7,494 | 7,494 | 7,515 | 7,259 | 1.52M |
| July 29, 2025 | 7,120 | 7,250 | 7,250 | 7,279 | 7,082 | 1.48M |
| July 28, 2025 | 7,349 | 7,100 | 7,100 | 7,359 | 7,100 | 1.38M |
| July 25, 2025 | 7,263 | 7,315 | 7,315 | 7,408 | 7,253 | 1.55M |
| July 24, 2025 | 6,992 | 7,098 | 7,098 | 7,099 | 6,882 | 2.32M |
| July 23, 2025 | 7,238 | 7,054 | 7,054 | 7,349 | 7,018 | 2.38M |
| July 22, 2025 | 7,380 | 7,334 | 7,334 | 7,419 | 7,283 | 1.21M |
| July 18, 2025 | 7,529 | 7,355 | 7,355 | 7,539 | 7,290 | 1.27M |
| July 17, 2025 | 7,292 | 7,429 | 7,429 | 7,515 | 7,280 | 1.72M |
| July 16, 2025 | 7,040 | 7,277 | 7,277 | 7,305 | 6,917 | 2.09M |
| July 15, 2025 | 7,370 | 7,033 | 7,033 | 7,389 | 6,926 | 2.58M |
| July 14, 2025 | 7,196 | 7,348 | 7,348 | 7,350 | 7,129 | 2.07M |
| July 11, 2025 | 7,400 | 7,232 | 7,232 | 7,508 | 7,122 | 2.49M |
| July 10, 2025 | 7,677 | 7,470 | 7,470 | 7,738 | 7,470 | 1.94M |
| July 09, 2025 | 7,556 | 7,675 | 7,675 | 7,722 | 7,467 | 2.22M |
| July 08, 2025 | 7,530 | 7,620 | 7,620 | 7,645 | 7,447 | 2.1M |
| July 07, 2025 | 7,320 | 7,443 | 7,443 | 7,452 | 7,288 | 1.47M |
| July 04, 2025 | 7,113 | 7,288 | 7,288 | 7,330 | 7,061 | 1.43M |
| July 03, 2025 | 7,330 | 7,093 | 7,093 | 7,343 | 6,940 | 2.52M |
| July 02, 2025 | 7,000 | 7,265 | 7,265 | 7,269 | 6,951 | 1.71M |
| July 01, 2025 | 7,041 | 7,131 | 7,131 | 7,275 | 7,000 | 1.59M |
| June 30, 2025 | 6,955 | 7,015 | 7,015 | 7,077 | 6,912 | 1.26M |
| June 27, 2025 | 6,910 | 6,955 | 6,955 | 6,995 | 6,895 | 1.04M |
| June 26, 2025 | 6,811 | 6,887 | 6,887 | 6,898 | 6,793 | 825,100 |
| June 25, 2025 | 6,893 | 6,815 | 6,815 | 6,920 | 6,766 | 1.46M |
| June 24, 2025 | 6,877 | 6,930 | 6,930 | 6,965 | 6,763 | 1.14M |
| June 23, 2025 | 6,854 | 6,777 | 6,777 | 6,961 | 6,727 | 1.04M |
| June 20, 2025 | 6,902 | 6,926 | 6,926 | 7,113 | 6,902 | 2.07M |
| June 19, 2025 | 6,738 | 6,867 | 6,867 | 6,867 | 6,716 | 1.31M |