7,950.00
+40(+0.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7,930 | 7,950 | 7,950 | 7,950 | 7,750 | 16,100 |
| September 04, 2025 | 8,000 | 7,910 | 7,910 | 8,070 | 7,730 | 16,600 |
| September 03, 2025 | 7,950 | 7,860 | 7,860 | 7,960 | 7,760 | 20,000 |
| September 02, 2025 | 8,070 | 7,950 | 7,950 | 8,230 | 7,950 | 23,500 |
| September 01, 2025 | 7,790 | 7,960 | 7,960 | 8,060 | 7,790 | 20,400 |
| August 29, 2025 | 7,570 | 7,790 | 7,790 | 8,070 | 7,570 | 36,400 |
| August 28, 2025 | 7,610 | 7,490 | 7,490 | 7,610 | 7,360 | 45,700 |
| August 27, 2025 | 7,280 | 7,310 | 7,310 | 7,360 | 7,190 | 7,400 |
| August 26, 2025 | 7,050 | 7,230 | 7,230 | 7,300 | 7,050 | 15,000 |
| August 25, 2025 | 7,040 | 6,970 | 6,970 | 7,040 | 6,970 | 11,200 |
| August 22, 2025 | 7,200 | 7,050 | 7,050 | 7,280 | 7,050 | 12,900 |
| August 21, 2025 | 7,250 | 7,200 | 7,200 | 7,270 | 7,150 | 7,300 |
| August 20, 2025 | 7,220 | 7,310 | 7,310 | 7,350 | 7,090 | 7,300 |
| August 19, 2025 | 7,340 | 7,250 | 7,250 | 7,370 | 7,250 | 11,600 |
| August 18, 2025 | 7,300 | 7,390 | 7,390 | 7,460 | 7,300 | 15,000 |
| August 15, 2025 | 7,490 | 7,320 | 7,320 | 7,490 | 7,290 | 10,600 |
| August 14, 2025 | 7,510 | 7,490 | 7,490 | 7,750 | 7,440 | 17,700 |
| August 13, 2025 | 7,410 | 7,540 | 7,540 | 7,740 | 7,370 | 24,700 |
| August 12, 2025 | 7,430 | 7,480 | 7,480 | 7,650 | 7,290 | 23,500 |
| August 08, 2025 | 7,670 | 7,580 | 7,580 | 7,670 | 7,510 | 28,400 |
| August 07, 2025 | 7,520 | 7,650 | 7,650 | 7,680 | 7,520 | 10,800 |
| August 06, 2025 | 7,570 | 7,520 | 7,520 | 7,610 | 7,520 | 7,000 |
| August 05, 2025 | 7,480 | 7,570 | 7,570 | 7,570 | 7,460 | 19,200 |
| August 04, 2025 | 7,240 | 7,410 | 7,410 | 7,450 | 7,180 | 11,700 |
| August 01, 2025 | 7,230 | 7,420 | 7,420 | 7,490 | 7,230 | 10,300 |
| July 31, 2025 | 7,230 | 7,310 | 7,310 | 7,410 | 7,220 | 12,200 |
| July 30, 2025 | 7,170 | 7,160 | 7,160 | 7,170 | 7,000 | 6,300 |
| July 29, 2025 | 7,010 | 7,170 | 7,170 | 7,180 | 6,900 | 13,100 |
| July 28, 2025 | 7,290 | 7,090 | 7,090 | 7,290 | 7,090 | 11,100 |
| July 25, 2025 | 7,220 | 7,290 | 7,290 | 7,340 | 7,210 | 12,600 |
| July 24, 2025 | 7,330 | 7,260 | 7,260 | 7,330 | 7,150 | 9,900 |
| July 23, 2025 | 7,370 | 7,320 | 7,320 | 7,370 | 7,130 | 18,400 |
| July 22, 2025 | 7,220 | 7,320 | 7,320 | 7,420 | 7,150 | 18,600 |
| July 18, 2025 | 7,330 | 7,070 | 7,070 | 7,330 | 7,000 | 14,900 |
| July 17, 2025 | 7,040 | 7,250 | 7,250 | 7,280 | 7,010 | 14,400 |
| July 16, 2025 | 7,000 | 7,040 | 7,040 | 7,120 | 6,980 | 14,500 |
| July 15, 2025 | 6,990 | 6,990 | 6,990 | 7,020 | 6,890 | 13,100 |
| July 14, 2025 | 6,900 | 6,930 | 6,930 | 7,060 | 6,850 | 17,000 |
| July 11, 2025 | 6,810 | 6,900 | 6,900 | 6,980 | 6,810 | 18,900 |
| July 10, 2025 | 6,800 | 6,840 | 6,840 | 6,960 | 6,770 | 27,600 |
| July 09, 2025 | 6,570 | 6,700 | 6,700 | 6,750 | 6,500 | 19,100 |
| July 08, 2025 | 6,430 | 6,670 | 6,670 | 6,760 | 6,430 | 24,500 |
| July 07, 2025 | 6,600 | 6,410 | 6,410 | 6,600 | 6,380 | 24,200 |
| July 04, 2025 | 6,220 | 6,610 | 6,610 | 6,640 | 6,220 | 22,200 |
| July 03, 2025 | 6,290 | 6,170 | 6,170 | 6,370 | 6,160 | 19,700 |
| July 02, 2025 | 6,150 | 6,280 | 6,280 | 6,380 | 5,990 | 45,300 |
| July 01, 2025 | 6,230 | 6,190 | 6,190 | 6,270 | 6,170 | 9,500 |
| June 30, 2025 | 6,230 | 6,230 | 6,230 | 6,260 | 6,180 | 15,600 |
| June 27, 2025 | 6,430 | 6,270 | 6,270 | 6,450 | 6,260 | 12,900 |
| June 26, 2025 | 6,600 | 6,410 | 6,410 | 6,600 | 6,410 | 7,600 |
| June 25, 2025 | 6,550 | 6,590 | 6,590 | 6,590 | 6,450 | 9,200 |
| June 24, 2025 | 6,590 | 6,480 | 6,480 | 6,590 | 6,360 | 6,900 |
| June 23, 2025 | 6,350 | 6,490 | 6,490 | 6,520 | 6,350 | 11,500 |
| June 20, 2025 | 6,570 | 6,380 | 6,380 | 6,570 | 6,310 | 23,600 |
| June 19, 2025 | 6,520 | 6,470 | 6,470 | 6,540 | 6,430 | 15,800 |
| June 18, 2025 | 6,580 | 6,550 | 6,550 | 6,700 | 6,530 | 13,800 |
| June 17, 2025 | 6,590 | 6,550 | 6,550 | 6,630 | 6,410 | 24,600 |
| June 16, 2025 | 6,320 | 6,650 | 6,650 | 6,840 | 6,320 | 46,500 |
| June 13, 2025 | 6,290 | 6,270 | 6,270 | 6,350 | 6,160 | 16,400 |
| June 12, 2025 | 6,360 | 6,300 | 6,300 | 6,410 | 6,260 | 25,600 |