1,248.00
+48(+4.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,190 | 1,248 | 1,248 | 1,257 | 1,158 | 502,100 |
| September 11, 2025 | 1,220 | 1,200 | 1,200 | 1,220 | 1,153 | 373,600 |
| September 10, 2025 | 1,204 | 1,233 | 1,233 | 1,260 | 1,186 | 601,500 |
| September 09, 2025 | 1,130 | 1,222 | 1,222 | 1,315 | 1,094 | 2.12M |
| September 08, 2025 | 1,028 | 1,129 | 1,129 | 1,159 | 1,028 | 591,300 |
| September 05, 2025 | 1,056 | 1,024 | 1,024 | 1,062 | 1,013 | 180,000 |
| September 04, 2025 | 1,040 | 1,053 | 1,053 | 1,059 | 1,010 | 257,700 |
| September 03, 2025 | 1,056 | 1,037 | 1,037 | 1,074 | 1,030 | 203,400 |
| September 02, 2025 | 1,090 | 1,075 | 1,075 | 1,164 | 1,053 | 441,000 |
| September 01, 2025 | 1,090 | 1,083 | 1,083 | 1,155 | 1,078 | 277,800 |
| August 29, 2025 | 1,057 | 1,088 | 1,088 | 1,097 | 1,045 | 315,200 |
| August 28, 2025 | 1,140 | 1,066 | 1,066 | 1,159 | 1,020 | 877,500 |
| August 27, 2025 | 1,220 | 1,155 | 1,155 | 1,245 | 1,151 | 482,100 |
| August 26, 2025 | 1,257 | 1,213 | 1,213 | 1,263 | 1,182 | 482,200 |
| August 25, 2025 | 1,266 | 1,220 | 1,220 | 1,285 | 1,159 | 814,700 |
| August 22, 2025 | 1,270 | 1,266 | 1,266 | 1,400 | 1,231 | 3.19M |
| August 21, 2025 | 994 | 1,133 | 1,133 | 1,133 | 991 | 1.11M |
| August 20, 2025 | 1,028 | 983 | 983 | 1,034 | 969 | 539,300 |
| August 19, 2025 | 1,063 | 1,037 | 1,037 | 1,070 | 1,004 | 605,300 |
| August 18, 2025 | 1,001 | 1,033 | 1,033 | 1,091 | 1,001 | 2.2M |
| August 15, 2025 | 941 | 941 | 941 | 941 | 941 | 581,600 |
| August 14, 2025 | 781 | 791 | 791 | 810 | 770 | 233,600 |
| August 13, 2025 | 812 | 781 | 781 | 820 | 752 | 929,300 |
| August 12, 2025 | 877 | 886 | 886 | 906 | 868 | 471,800 |
| August 08, 2025 | 832 | 862 | 862 | 885 | 829 | 538,600 |
| August 07, 2025 | 876 | 834 | 834 | 887 | 825 | 676,500 |
| August 06, 2025 | 850 | 878 | 878 | 909 | 841 | 623,500 |
| August 05, 2025 | 865 | 840 | 840 | 866 | 840 | 278,900 |
| August 04, 2025 | 792 | 870 | 870 | 870 | 790 | 661,200 |
| August 01, 2025 | 796 | 830 | 830 | 839 | 786 | 265,200 |
| July 31, 2025 | 828 | 799 | 799 | 847 | 796 | 468,800 |
| July 30, 2025 | 818 | 825 | 825 | 828 | 800 | 263,900 |
| July 29, 2025 | 790 | 808 | 808 | 821 | 765 | 613,600 |
| July 28, 2025 | 754 | 784 | 784 | 789 | 745 | 244,100 |
| July 25, 2025 | 742 | 754 | 754 | 769 | 723 | 467,800 |
| July 24, 2025 | 800 | 727 | 727 | 806 | 725 | 576,000 |
| July 23, 2025 | 745 | 785 | 785 | 806 | 745 | 598,200 |
| July 22, 2025 | 769 | 742 | 742 | 770 | 740 | 561,600 |
| July 18, 2025 | 800 | 770 | 770 | 816 | 760 | 945,100 |
| July 17, 2025 | 866 | 810 | 810 | 874 | 807 | 1.15M |
| July 16, 2025 | 798 | 896 | 896 | 928 | 794 | 2.07M |
| July 15, 2025 | 821 | 796 | 796 | 827 | 782 | 414,300 |
| July 14, 2025 | 770 | 798 | 798 | 807 | 752 | 668,700 |
| July 11, 2025 | 750 | 770 | 770 | 780 | 743 | 464,600 |
| July 10, 2025 | 741 | 736 | 736 | 768 | 717 | 359,400 |
| July 09, 2025 | 727 | 748 | 748 | 762 | 715 | 662,300 |
| July 08, 2025 | 660 | 755 | 755 | 755 | 660 | 1.3M |
| July 07, 2025 | 645 | 655 | 655 | 677 | 636 | 322,200 |
| July 04, 2025 | 722 | 644 | 644 | 723 | 644 | 1.17M |
| July 03, 2025 | 680 | 731 | 731 | 731 | 680 | 1.48M |
| July 02, 2025 | 650 | 631 | 631 | 651 | 626 | 152,400 |
| July 01, 2025 | 670 | 642 | 642 | 670 | 639 | 246,200 |
| June 30, 2025 | 656 | 669 | 669 | 675 | 652 | 248,200 |
| June 27, 2025 | 634 | 649 | 649 | 664 | 634 | 300,300 |
| June 26, 2025 | 621 | 624 | 624 | 642 | 617 | 213,800 |
| June 25, 2025 | 635 | 623 | 623 | 644 | 617 | 169,700 |
| June 24, 2025 | 620 | 634 | 634 | 636 | 620 | 162,500 |
| June 23, 2025 | 620 | 620 | 620 | 623 | 599 | 186,500 |
| June 20, 2025 | 601 | 622 | 622 | 641 | 599 | 356,300 |
| June 19, 2025 | 614 | 601 | 601 | 626 | 598 | 174,200 |