8,272.00
+413(+5.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 7,744 | 7,859 | 7,859 | 7,877 | 7,738 | 1.15M |
| September 29, 2025 | 7,800 | 7,750 | 7,750 | 7,866 | 7,717 | 1.02M |
| September 26, 2025 | 7,886 | 7,765 | 7,765 | 7,910 | 7,655 | 2.27M |
| September 25, 2025 | 8,117 | 8,000 | 8,000 | 8,121 | 8,000 | 1.25M |
| September 24, 2025 | 8,134 | 8,117 | 8,117 | 8,295 | 8,117 | 1.25M |
| September 22, 2025 | 8,078 | 8,039 | 8,039 | 8,111 | 7,992 | 1.14M |
| September 19, 2025 | 8,170 | 8,141 | 8,141 | 8,308 | 8,129 | 1.87M |
| September 18, 2025 | 8,163 | 8,177 | 8,177 | 8,236 | 8,116 | 810,300 |
| September 17, 2025 | 8,415 | 8,137 | 8,137 | 8,415 | 8,137 | 1.12M |
| September 16, 2025 | 8,471 | 8,475 | 8,475 | 8,551 | 8,418 | 1.12M |
| September 12, 2025 | 8,553 | 8,506 | 8,506 | 8,559 | 8,387 | 1.32M |
| September 11, 2025 | 8,320 | 8,403 | 8,403 | 8,445 | 8,316 | 742,500 |
| September 10, 2025 | 8,495 | 8,316 | 8,316 | 8,513 | 8,316 | 1.16M |
| September 09, 2025 | 8,517 | 8,514 | 8,514 | 8,614 | 8,500 | 712,200 |
| September 08, 2025 | 8,551 | 8,477 | 8,477 | 8,599 | 8,396 | 977,700 |
| September 05, 2025 | 8,136 | 8,251 | 8,251 | 8,251 | 8,115 | 882,300 |
| September 04, 2025 | 8,107 | 8,168 | 8,168 | 8,180 | 8,057 | 845,100 |
| September 03, 2025 | 8,051 | 8,016 | 8,016 | 8,139 | 7,964 | 933,100 |
| September 02, 2025 | 7,912 | 8,042 | 8,042 | 8,066 | 7,912 | 779,700 |
| September 01, 2025 | 7,868 | 7,934 | 7,934 | 8,037 | 7,852 | 938,800 |
| August 29, 2025 | 7,764 | 7,766 | 7,766 | 7,828 | 7,742 | 830,200 |
| August 28, 2025 | 7,876 | 7,838 | 7,838 | 7,930 | 7,836 | 723,300 |
| August 27, 2025 | 7,804 | 7,836 | 7,836 | 7,902 | 7,764 | 858,600 |
| August 26, 2025 | 8,019 | 7,893 | 7,893 | 8,036 | 7,790 | 2.37M |
| August 25, 2025 | 7,985 | 8,020 | 8,020 | 8,058 | 7,964 | 717,400 |
| August 22, 2025 | 8,030 | 8,066 | 8,066 | 8,105 | 8,014 | 819,200 |
| August 21, 2025 | 8,130 | 8,004 | 8,004 | 8,159 | 7,978 | 1.3M |
| August 20, 2025 | 8,153 | 8,073 | 8,073 | 8,245 | 8,048 | 1.22M |
| August 19, 2025 | 7,940 | 8,153 | 8,153 | 8,157 | 7,924 | 1.14M |
| August 18, 2025 | 7,890 | 7,924 | 7,924 | 8,011 | 7,856 | 642,300 |
| August 15, 2025 | 7,964 | 7,890 | 7,890 | 7,998 | 7,786 | 1.07M |
| August 14, 2025 | 8,001 | 7,853 | 7,853 | 8,046 | 7,793 | 1.25M |
| August 13, 2025 | 7,950 | 8,001 | 8,001 | 8,029 | 7,892 | 1.47M |
| August 12, 2025 | 7,849 | 7,871 | 7,871 | 7,981 | 7,802 | 1.31M |
| August 08, 2025 | 7,615 | 7,811 | 7,811 | 7,840 | 7,586 | 1.48M |
| August 07, 2025 | 7,479 | 7,639 | 7,639 | 7,677 | 7,445 | 1.01M |
| August 06, 2025 | 7,415 | 7,568 | 7,568 | 7,588 | 7,388 | 1.14M |
| August 05, 2025 | 7,365 | 7,417 | 7,417 | 7,423 | 7,223 | 1.46M |
| August 04, 2025 | 7,418 | 7,364 | 7,364 | 7,431 | 7,288 | 1.21M |
| August 01, 2025 | 7,416 | 7,458 | 7,458 | 7,619 | 7,372 | 1.55M |
| July 31, 2025 | 7,170 | 7,303 | 7,303 | 7,428 | 7,040 | 3.08M |
| July 30, 2025 | 7,190 | 7,236 | 7,236 | 7,255 | 7,104 | 5.24M |
| July 29, 2025 | 7,116 | 7,223 | 7,223 | 7,262 | 7,083 | 2.08M |
| July 28, 2025 | 7,012 | 7,010 | 7,010 | 7,107 | 7,000 | 1M |
| July 25, 2025 | 6,995 | 7,061 | 7,061 | 7,149 | 6,950 | 2.01M |
| July 24, 2025 | 6,859 | 6,927 | 6,927 | 6,999 | 6,805 | 1.71M |
| July 23, 2025 | 6,709 | 6,846 | 6,846 | 6,905 | 6,662 | 2.17M |
| July 22, 2025 | 6,512 | 6,531 | 6,531 | 6,781 | 6,511 | 1.87M |
| July 18, 2025 | 6,717 | 6,581 | 6,581 | 6,720 | 6,581 | 1.05M |
| July 17, 2025 | 6,580 | 6,661 | 6,661 | 6,661 | 6,571 | 967,500 |
| July 16, 2025 | 6,599 | 6,587 | 6,587 | 6,616 | 6,540 | 909,900 |
| July 15, 2025 | 6,664 | 6,587 | 6,587 | 6,671 | 6,565 | 834,700 |
| July 14, 2025 | 6,634 | 6,620 | 6,620 | 6,695 | 6,591 | 859,900 |
| July 11, 2025 | 6,675 | 6,690 | 6,690 | 6,763 | 6,620 | 1.37M |
| July 10, 2025 | 6,651 | 6,600 | 6,600 | 6,668 | 6,572 | 1.54M |
| July 09, 2025 | 6,694 | 6,686 | 6,686 | 6,700 | 6,620 | 1.36M |
| July 08, 2025 | 6,670 | 6,622 | 6,622 | 6,679 | 6,583 | 1.6M |
| July 07, 2025 | 6,750 | 6,731 | 6,731 | 6,785 | 6,703 | 739,700 |
| July 04, 2025 | 6,871 | 6,772 | 6,772 | 6,896 | 6,768 | 787,000 |
| July 03, 2025 | 6,866 | 6,819 | 6,819 | 6,866 | 6,749 | 1.33M |