8,140.00
+30(+0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8,100 | 8,110 | 8,110 | 8,180 | 8,040 | 25,500 |
| September 04, 2025 | 8,030 | 8,080 | 8,080 | 8,110 | 7,970 | 41,600 |
| September 03, 2025 | 8,470 | 8,110 | 8,110 | 8,470 | 8,080 | 63,600 |
| September 02, 2025 | 8,550 | 8,470 | 8,470 | 8,570 | 8,450 | 30,500 |
| September 01, 2025 | 8,550 | 8,510 | 8,510 | 8,580 | 8,430 | 27,300 |
| August 29, 2025 | 8,560 | 8,520 | 8,520 | 8,560 | 8,470 | 32,400 |
| August 28, 2025 | 8,590 | 8,560 | 8,560 | 8,590 | 8,500 | 30,000 |
| August 27, 2025 | 8,600 | 8,540 | 8,540 | 8,660 | 8,540 | 42,000 |
| August 26, 2025 | 8,610 | 8,600 | 8,600 | 8,610 | 8,540 | 51,400 |
| August 25, 2025 | 8,730 | 8,600 | 8,600 | 8,800 | 8,570 | 49,400 |
| August 22, 2025 | 8,500 | 8,640 | 8,640 | 8,770 | 8,440 | 64,500 |
| August 21, 2025 | 8,220 | 8,460 | 8,460 | 8,460 | 8,200 | 35,800 |
| August 20, 2025 | 8,300 | 8,270 | 8,270 | 8,520 | 8,250 | 67,900 |
| August 19, 2025 | 8,260 | 8,190 | 8,190 | 8,260 | 8,160 | 37,500 |
| August 18, 2025 | 8,460 | 8,300 | 8,300 | 8,460 | 8,270 | 49,600 |
| August 15, 2025 | 8,520 | 8,310 | 8,310 | 8,610 | 8,310 | 70,900 |
| August 14, 2025 | 8,470 | 8,500 | 8,500 | 8,590 | 8,450 | 49,800 |
| August 13, 2025 | 8,500 | 8,450 | 8,450 | 8,600 | 8,390 | 114,100 |
| August 12, 2025 | 8,230 | 8,480 | 8,480 | 8,510 | 8,230 | 117,500 |
| August 08, 2025 | 7,980 | 8,170 | 8,170 | 8,170 | 7,740 | 214,700 |
| August 07, 2025 | 7,450 | 7,280 | 7,280 | 7,450 | 7,180 | 64,700 |
| August 06, 2025 | 7,440 | 7,490 | 7,490 | 7,540 | 7,440 | 54,900 |
| August 05, 2025 | 7,450 | 7,410 | 7,410 | 7,460 | 7,380 | 29,000 |
| August 04, 2025 | 7,200 | 7,380 | 7,380 | 7,380 | 7,200 | 35,200 |
| August 01, 2025 | 7,260 | 7,350 | 7,350 | 7,430 | 7,260 | 57,600 |
| July 31, 2025 | 7,210 | 7,290 | 7,290 | 7,300 | 7,190 | 31,700 |
| July 30, 2025 | 7,120 | 7,210 | 7,210 | 7,210 | 7,110 | 32,700 |
| July 29, 2025 | 7,060 | 7,120 | 7,120 | 7,150 | 7,050 | 36,700 |
| July 28, 2025 | 7,220 | 7,090 | 7,090 | 7,230 | 7,060 | 36,000 |
| July 25, 2025 | 7,200 | 7,210 | 7,210 | 7,220 | 7,090 | 34,700 |
| July 24, 2025 | 7,030 | 7,190 | 7,190 | 7,190 | 6,990 | 54,800 |
| July 23, 2025 | 7,220 | 7,030 | 7,030 | 7,230 | 7,030 | 51,700 |
| July 22, 2025 | 7,220 | 7,140 | 7,140 | 7,220 | 7,120 | 38,300 |
| July 18, 2025 | 7,360 | 7,220 | 7,220 | 7,360 | 7,220 | 29,700 |
| July 17, 2025 | 7,290 | 7,310 | 7,310 | 7,360 | 7,240 | 38,100 |
| July 16, 2025 | 7,420 | 7,320 | 7,320 | 7,420 | 7,320 | 19,700 |
| July 15, 2025 | 7,470 | 7,410 | 7,410 | 7,480 | 7,310 | 43,400 |
| July 14, 2025 | 7,510 | 7,400 | 7,400 | 7,570 | 7,400 | 38,900 |
| July 11, 2025 | 7,620 | 7,560 | 7,560 | 7,640 | 7,500 | 89,000 |
| July 10, 2025 | 7,210 | 7,540 | 7,540 | 7,740 | 7,180 | 172,800 |
| July 09, 2025 | 6,840 | 7,170 | 7,170 | 7,330 | 6,820 | 152,400 |
| July 08, 2025 | 6,750 | 6,790 | 6,790 | 6,810 | 6,730 | 35,800 |
| July 07, 2025 | 6,910 | 6,750 | 6,750 | 6,910 | 6,750 | 29,100 |
| July 04, 2025 | 6,930 | 6,890 | 6,890 | 6,940 | 6,840 | 29,100 |
| July 03, 2025 | 7,050 | 6,930 | 6,930 | 7,070 | 6,870 | 36,900 |
| July 02, 2025 | 6,990 | 7,080 | 7,080 | 7,170 | 6,900 | 35,900 |
| July 01, 2025 | 6,980 | 7,010 | 7,010 | 7,080 | 6,890 | 35,200 |
| June 30, 2025 | 7,060 | 6,980 | 6,980 | 7,130 | 6,980 | 33,800 |
| June 27, 2025 | 7,040 | 7,040 | 7,040 | 7,100 | 7,040 | 32,200 |
| June 26, 2025 | 6,940 | 7,020 | 7,020 | 7,080 | 6,930 | 49,900 |
| June 25, 2025 | 6,880 | 6,930 | 6,930 | 6,930 | 6,700 | 58,300 |
| June 24, 2025 | 7,030 | 6,940 | 6,940 | 7,030 | 6,790 | 53,100 |
| June 23, 2025 | 7,070 | 6,940 | 6,940 | 7,130 | 6,930 | 36,500 |
| June 20, 2025 | 7,100 | 7,130 | 7,130 | 7,170 | 7,060 | 167,200 |
| June 19, 2025 | 7,200 | 7,120 | 7,120 | 7,260 | 7,060 | 34,100 |
| June 18, 2025 | 7,290 | 7,170 | 7,170 | 7,370 | 7,090 | 44,300 |
| June 17, 2025 | 7,180 | 7,270 | 7,270 | 7,270 | 7,140 | 53,900 |
| June 16, 2025 | 7,150 | 7,180 | 7,180 | 7,200 | 7,110 | 42,500 |
| June 13, 2025 | 7,020 | 7,090 | 7,090 | 7,140 | 6,930 | 43,400 |
| June 12, 2025 | 6,960 | 7,020 | 7,020 | 7,070 | 6,930 | 40,900 |