9,322.00
+176(+1.92%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9,133 | 9,322 | 9,322 | 9,379 | 9,111 | 290,700 |
| September 25, 2025 | 9,122 | 9,151 | 9,151 | 9,164 | 8,942 | 77,600 |
| September 24, 2025 | 8,980 | 8,972 | 8,972 | 9,057 | 8,864 | 88,400 |
| September 22, 2025 | 9,021 | 8,999 | 8,999 | 9,042 | 8,966 | 73,400 |
| September 19, 2025 | 9,224 | 9,021 | 9,021 | 9,230 | 8,948 | 173,100 |
| September 18, 2025 | 9,100 | 9,151 | 9,151 | 9,200 | 9,076 | 75,200 |
| September 17, 2025 | 8,901 | 9,062 | 9,062 | 9,086 | 8,901 | 88,500 |
| September 16, 2025 | 8,976 | 9,046 | 9,046 | 9,049 | 8,923 | 88,500 |
| September 12, 2025 | 9,007 | 8,981 | 8,981 | 9,010 | 8,864 | 106,400 |
| September 11, 2025 | 8,858 | 8,902 | 8,902 | 8,967 | 8,835 | 120,700 |
| September 10, 2025 | 8,723 | 8,858 | 8,858 | 8,860 | 8,625 | 67,900 |
| September 09, 2025 | 8,851 | 8,723 | 8,723 | 8,920 | 8,688 | 84,900 |
| September 08, 2025 | 8,700 | 8,769 | 8,769 | 8,813 | 8,699 | 85,600 |
| September 05, 2025 | 8,586 | 8,713 | 8,713 | 8,753 | 8,570 | 113,900 |
| September 04, 2025 | 8,584 | 8,566 | 8,566 | 8,640 | 8,542 | 73,100 |
| September 03, 2025 | 8,490 | 8,559 | 8,559 | 8,581 | 8,400 | 122,500 |
| September 02, 2025 | 8,473 | 8,415 | 8,415 | 8,600 | 8,410 | 69,500 |
| September 01, 2025 | 8,476 | 8,471 | 8,471 | 8,599 | 8,468 | 44,500 |
| August 29, 2025 | 8,518 | 8,562 | 8,562 | 8,627 | 8,428 | 123,400 |
| August 28, 2025 | 8,474 | 8,369 | 8,369 | 8,510 | 8,334 | 140,400 |
| August 27, 2025 | 8,568 | 8,583 | 8,583 | 8,593 | 8,492 | 89,700 |
| August 26, 2025 | 8,700 | 8,655 | 8,655 | 8,704 | 8,572 | 82,800 |
| August 25, 2025 | 8,866 | 8,711 | 8,711 | 8,951 | 8,711 | 119,900 |
| August 22, 2025 | 8,701 | 8,800 | 8,800 | 8,819 | 8,676 | 78,300 |
| August 21, 2025 | 8,684 | 8,736 | 8,736 | 8,736 | 8,636 | 60,100 |
| August 20, 2025 | 8,835 | 8,693 | 8,693 | 8,835 | 8,693 | 50,900 |
| August 19, 2025 | 8,875 | 8,844 | 8,844 | 8,928 | 8,753 | 51,900 |
| August 18, 2025 | 8,706 | 8,842 | 8,842 | 8,877 | 8,658 | 68,300 |
| August 15, 2025 | 8,851 | 8,757 | 8,757 | 8,851 | 8,698 | 100,100 |
| August 14, 2025 | 8,857 | 8,821 | 8,821 | 8,883 | 8,731 | 56,100 |
| August 13, 2025 | 9,042 | 8,935 | 8,935 | 9,063 | 8,870 | 83,800 |
| August 12, 2025 | 8,757 | 9,004 | 9,004 | 9,043 | 8,757 | 104,700 |
| August 08, 2025 | 8,840 | 8,804 | 8,804 | 8,950 | 8,782 | 106,000 |
| August 07, 2025 | 8,898 | 8,936 | 8,936 | 9,004 | 8,851 | 101,700 |
| August 06, 2025 | 8,782 | 8,857 | 8,857 | 8,873 | 8,723 | 59,300 |
| August 05, 2025 | 8,869 | 8,828 | 8,828 | 8,915 | 8,784 | 60,200 |
| August 04, 2025 | 8,751 | 8,786 | 8,786 | 8,841 | 8,657 | 80,500 |
| August 01, 2025 | 8,809 | 8,844 | 8,844 | 8,899 | 8,745 | 134,700 |
| July 31, 2025 | 8,770 | 8,762 | 8,762 | 8,822 | 8,711 | 105,800 |
| July 30, 2025 | 8,730 | 8,770 | 8,770 | 8,823 | 8,633 | 115,100 |
| July 29, 2025 | 8,621 | 8,730 | 8,730 | 8,730 | 8,572 | 146,000 |
| July 28, 2025 | 8,691 | 8,719 | 8,719 | 8,790 | 8,600 | 131,100 |
| July 25, 2025 | 8,660 | 8,785 | 8,785 | 8,953 | 8,620 | 254,600 |
| July 24, 2025 | 8,414 | 8,708 | 8,708 | 8,716 | 8,351 | 387,600 |
| July 23, 2025 | 8,399 | 7,964 | 7,964 | 8,399 | 7,917 | 309,400 |
| July 22, 2025 | 8,335 | 8,311 | 8,311 | 8,498 | 8,287 | 133,500 |
| July 18, 2025 | 8,460 | 8,428 | 8,428 | 8,499 | 8,398 | 63,900 |
| July 17, 2025 | 8,276 | 8,490 | 8,490 | 8,490 | 8,276 | 80,300 |
| July 16, 2025 | 8,170 | 8,276 | 8,276 | 8,366 | 8,170 | 127,100 |
| July 15, 2025 | 8,340 | 8,238 | 8,238 | 8,340 | 8,177 | 50,400 |
| July 14, 2025 | 8,193 | 8,272 | 8,272 | 8,285 | 8,136 | 85,300 |
| July 11, 2025 | 8,245 | 8,180 | 8,180 | 8,276 | 8,125 | 121,500 |
| July 10, 2025 | 8,175 | 8,226 | 8,226 | 8,264 | 8,166 | 165,500 |
| July 09, 2025 | 8,391 | 8,201 | 8,201 | 8,440 | 8,184 | 116,000 |
| July 08, 2025 | 8,471 | 8,471 | 8,471 | 8,499 | 8,398 | 86,100 |
| July 07, 2025 | 8,460 | 8,468 | 8,468 | 8,597 | 8,422 | 82,400 |
| July 04, 2025 | 8,365 | 8,410 | 8,410 | 8,432 | 8,339 | 106,100 |
| July 03, 2025 | 8,308 | 8,338 | 8,338 | 8,408 | 8,286 | 121,900 |
| July 02, 2025 | 8,541 | 8,458 | 8,458 | 8,639 | 8,391 | 133,500 |
| July 01, 2025 | 8,537 | 8,544 | 8,544 | 8,593 | 8,496 | 70,200 |