964.00
+20(+2.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 952 | 944 | 944 | 955 | 944 | 38,600 |
| September 04, 2025 | 937 | 950 | 950 | 950 | 931 | 42,800 |
| September 03, 2025 | 932 | 937 | 937 | 952 | 921 | 51,600 |
| September 02, 2025 | 940 | 939 | 939 | 952 | 931 | 19,900 |
| September 01, 2025 | 936 | 945 | 945 | 949 | 932 | 34,400 |
| August 29, 2025 | 969 | 947 | 947 | 973 | 947 | 27,600 |
| August 28, 2025 | 950 | 970 | 970 | 974 | 936 | 51,100 |
| August 27, 2025 | 963 | 958 | 952 | 967.5 | 958 | 84,800 |
| August 26, 2025 | 974.5 | 959.5 | 953.49 | 974.5 | 953.5 | 96,800 |
| August 25, 2025 | 975 | 974.5 | 968.4 | 987.5 | 960 | 182,000 |
| August 22, 2025 | 954.5 | 955 | 949.02 | 960.5 | 953.5 | 66,000 |
| August 21, 2025 | 980.5 | 954 | 948.03 | 983 | 954 | 136,000 |
| August 20, 2025 | 1,000 | 980 | 973.86 | 1,008.5 | 962.5 | 255,200 |
| August 19, 2025 | 945.5 | 949.5 | 943.56 | 973.5 | 941 | 199,600 |
| August 18, 2025 | 926.5 | 934.5 | 928.65 | 941 | 926.5 | 88,400 |
| August 15, 2025 | 921 | 924.5 | 918.71 | 929.5 | 915 | 82,800 |
| August 14, 2025 | 921 | 928 | 922.19 | 928 | 908.5 | 71,200 |
| August 13, 2025 | 926.5 | 920.5 | 914.74 | 931.5 | 918.5 | 69,600 |
| August 12, 2025 | 934 | 927.5 | 921.69 | 936 | 917 | 87,600 |
| August 08, 2025 | 915.5 | 927 | 921.2 | 930.5 | 915 | 88,400 |
| August 07, 2025 | 917.5 | 915.5 | 909.77 | 928.5 | 915.5 | 83,600 |
| August 06, 2025 | 911 | 922.5 | 916.72 | 925 | 909 | 106,400 |
| August 05, 2025 | 922.5 | 911 | 905.3 | 922.5 | 909.5 | 106,000 |
| August 04, 2025 | 907.5 | 913 | 907.28 | 917 | 899.5 | 108,400 |
| August 01, 2025 | 907.5 | 922.5 | 916.72 | 923.5 | 903 | 110,000 |
| July 31, 2025 | 901 | 906 | 900.33 | 911.5 | 901 | 127,600 |
| July 30, 2025 | 891.5 | 898.5 | 892.88 | 903 | 891.5 | 56,800 |
| July 29, 2025 | 899.5 | 891 | 885.42 | 903.5 | 891 | 76,800 |
| July 28, 2025 | 911 | 899.5 | 899.5 | 915.5 | 897.5 | 80,600 |
| July 25, 2025 | 912.5 | 908.5 | 908.5 | 918 | 903.5 | 72,800 |
| July 24, 2025 | 932.5 | 912.5 | 912.5 | 933 | 905.5 | 110,200 |
| July 23, 2025 | 935 | 934 | 934 | 939 | 913 | 137,800 |
| July 22, 2025 | 905.5 | 901 | 901 | 911 | 897.5 | 65,600 |
| July 18, 2025 | 907 | 895 | 895 | 918.5 | 895 | 90,600 |
| July 17, 2025 | 899 | 900 | 900 | 910 | 892 | 80,400 |
| July 16, 2025 | 900 | 899 | 899 | 900.5 | 885.5 | 173,400 |
| July 15, 2025 | 897 | 902.5 | 902.5 | 910.5 | 875 | 546,400 |
| July 14, 2025 | 994 | 997 | 997 | 1,015 | 971 | 213,200 |
| July 11, 2025 | 1,010.5 | 995 | 995 | 1,028.5 | 987 | 59,800 |
| July 10, 2025 | 1,007.5 | 1,000 | 1,000 | 1,015 | 995 | 27,000 |
| July 09, 2025 | 1,010 | 1,003.5 | 1,003.5 | 1,018.5 | 993 | 33,600 |
| July 08, 2025 | 1,011 | 1,006 | 1,006 | 1,027.5 | 1,002 | 37,800 |
| July 07, 2025 | 980 | 1,008.5 | 1,008.5 | 1,015 | 975 | 34,200 |
| July 04, 2025 | 988.5 | 975 | 975 | 991 | 975 | 15,400 |
| July 03, 2025 | 990.5 | 987 | 987 | 993.5 | 972 | 39,000 |
| July 02, 2025 | 1,007.5 | 990.5 | 990.5 | 1,010.5 | 990.5 | 43,000 |
| July 01, 2025 | 1,064 | 1,023 | 1,023 | 1,064 | 1,018.5 | 50,800 |
| June 30, 2025 | 1,048 | 1,060 | 1,060 | 1,074.5 | 1,028.5 | 33,000 |
| June 27, 2025 | 1,050 | 1,037.5 | 1,037.5 | 1,051 | 1,022 | 27,600 |
| June 26, 2025 | 1,046.5 | 1,047.5 | 1,047.5 | 1,059.5 | 1,027 | 26,600 |
| June 25, 2025 | 1,059 | 1,037.5 | 1,037.5 | 1,059 | 1,032.5 | 48,800 |
| June 24, 2025 | 1,048.5 | 1,058.5 | 1,058.5 | 1,065 | 1,048.5 | 12,200 |
| June 23, 2025 | 1,057 | 1,047.5 | 1,047.5 | 1,071.5 | 1,047.5 | 44,800 |
| June 20, 2025 | 1,082 | 1,082 | 1,082 | 1,095.5 | 1,076 | 17,600 |
| June 19, 2025 | 1,097.5 | 1,082 | 1,082 | 1,106.5 | 1,072 | 23,400 |
| June 18, 2025 | 1,094 | 1,097.5 | 1,097.5 | 1,135 | 1,077 | 56,000 |
| June 17, 2025 | 1,040 | 1,072 | 1,072 | 1,080 | 1,040 | 42,200 |
| June 16, 2025 | 1,065 | 1,040 | 1,040 | 1,065 | 1,035.5 | 36,000 |
| June 13, 2025 | 1,073.5 | 1,064 | 1,064 | 1,101.5 | 1,053.5 | 43,800 |
| June 12, 2025 | 1,060.5 | 1,061 | 1,061 | 1,083 | 1,060.5 | 16,800 |