7,297.00
+85(+1.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7,205 | 7,212 | 7,212 | 7,234 | 7,173 | 230,800 |
| September 04, 2025 | 7,185 | 7,225 | 7,225 | 7,274 | 7,185 | 265,900 |
| September 03, 2025 | 7,268 | 7,184 | 7,184 | 7,290 | 7,177 | 244,000 |
| September 02, 2025 | 7,200 | 7,267 | 7,267 | 7,307 | 7,200 | 237,100 |
| September 01, 2025 | 7,106 | 7,177 | 7,177 | 7,193 | 7,083 | 298,000 |
| August 29, 2025 | 7,271 | 7,135 | 7,135 | 7,279 | 7,131 | 247,600 |
| August 28, 2025 | 7,170 | 7,271 | 7,271 | 7,294 | 7,142 | 333,400 |
| August 27, 2025 | 7,030 | 7,130 | 7,130 | 7,135 | 7,013 | 231,100 |
| August 26, 2025 | 7,110 | 7,053 | 7,053 | 7,135 | 7,048 | 252,900 |
| August 25, 2025 | 7,265 | 7,123 | 7,123 | 7,305 | 7,123 | 228,700 |
| August 22, 2025 | 7,103 | 7,144 | 7,144 | 7,179 | 7,100 | 229,200 |
| August 21, 2025 | 7,105 | 7,103 | 7,103 | 7,120 | 7,040 | 240,000 |
| August 20, 2025 | 7,041 | 7,105 | 7,105 | 7,198 | 7,027 | 344,800 |
| August 19, 2025 | 7,052 | 7,062 | 7,062 | 7,087 | 7,007 | 260,100 |
| August 18, 2025 | 7,089 | 7,033 | 7,033 | 7,095 | 7,030 | 280,700 |
| August 15, 2025 | 6,951 | 7,090 | 7,090 | 7,102 | 6,936 | 497,000 |
| August 14, 2025 | 7,040 | 6,972 | 6,972 | 7,096 | 6,972 | 457,000 |
| August 13, 2025 | 6,998 | 7,093 | 7,093 | 7,163 | 6,970 | 481,900 |
| August 12, 2025 | 7,006 | 6,939 | 6,939 | 7,023 | 6,882 | 555,500 |
| August 08, 2025 | 6,720 | 6,958 | 6,958 | 6,960 | 6,666 | 503,300 |
| August 07, 2025 | 6,828 | 6,854 | 6,854 | 6,890 | 6,787 | 319,200 |
| August 06, 2025 | 6,728 | 6,834 | 6,834 | 6,857 | 6,720 | 416,900 |
| August 05, 2025 | 6,699 | 6,702 | 6,702 | 6,724 | 6,631 | 189,200 |
| August 04, 2025 | 6,600 | 6,645 | 6,645 | 6,649 | 6,587 | 259,000 |
| August 01, 2025 | 6,684 | 6,765 | 6,765 | 6,812 | 6,684 | 259,200 |
| July 31, 2025 | 6,655 | 6,717 | 6,717 | 6,725 | 6,655 | 251,400 |
| July 30, 2025 | 6,627 | 6,673 | 6,673 | 6,697 | 6,600 | 278,100 |
| July 29, 2025 | 6,556 | 6,568 | 6,568 | 6,587 | 6,550 | 160,400 |
| July 28, 2025 | 6,568 | 6,550 | 6,550 | 6,581 | 6,513 | 189,300 |
| July 25, 2025 | 6,600 | 6,559 | 6,559 | 6,610 | 6,536 | 237,100 |
| July 24, 2025 | 6,589 | 6,584 | 6,584 | 6,628 | 6,572 | 308,700 |
| July 23, 2025 | 6,500 | 6,543 | 6,543 | 6,627 | 6,495 | 584,100 |
| July 22, 2025 | 6,318 | 6,333 | 6,333 | 6,370 | 6,274 | 248,900 |
| July 18, 2025 | 6,359 | 6,331 | 6,331 | 6,361 | 6,310 | 182,800 |
| July 17, 2025 | 6,274 | 6,327 | 6,327 | 6,331 | 6,238 | 249,300 |
| July 16, 2025 | 6,400 | 6,356 | 6,356 | 6,430 | 6,344 | 314,600 |
| July 15, 2025 | 6,360 | 6,384 | 6,384 | 6,396 | 6,331 | 314,900 |
| July 14, 2025 | 6,380 | 6,359 | 6,359 | 6,406 | 6,347 | 188,300 |
| July 11, 2025 | 6,300 | 6,338 | 6,338 | 6,339 | 6,235 | 302,800 |
| July 10, 2025 | 6,363 | 6,256 | 6,256 | 6,384 | 6,238 | 421,400 |
| July 09, 2025 | 6,361 | 6,463 | 6,463 | 6,573 | 6,333 | 665,300 |
| July 08, 2025 | 6,150 | 6,231 | 6,231 | 6,231 | 6,139 | 366,700 |
| July 07, 2025 | 6,300 | 6,161 | 6,161 | 6,310 | 6,150 | 371,900 |
| July 04, 2025 | 6,300 | 6,296 | 6,296 | 6,300 | 6,234 | 205,300 |
| July 03, 2025 | 6,301 | 6,257 | 6,257 | 6,317 | 6,244 | 246,300 |
| July 02, 2025 | 6,176 | 6,263 | 6,263 | 6,300 | 6,151 | 271,500 |
| July 01, 2025 | 6,168 | 6,176 | 6,176 | 6,181 | 6,130 | 271,500 |
| June 30, 2025 | 6,289 | 6,177 | 6,177 | 6,289 | 6,158 | 371,900 |
| June 27, 2025 | 6,200 | 6,172 | 6,172 | 6,222 | 6,137 | 323,400 |
| June 26, 2025 | 6,150 | 6,180 | 6,180 | 6,180 | 6,124 | 235,400 |
| June 25, 2025 | 6,150 | 6,183 | 6,183 | 6,205 | 6,137 | 345,100 |
| June 24, 2025 | 6,292 | 6,179 | 6,179 | 6,348 | 6,179 | 560,500 |
| June 23, 2025 | 6,508 | 6,475 | 6,475 | 6,588 | 6,475 | 357,900 |
| June 20, 2025 | 6,544 | 6,424 | 6,424 | 6,590 | 6,424 | 1.62M |
| June 19, 2025 | 6,536 | 6,589 | 6,589 | 6,589 | 6,483 | 381,600 |
| June 18, 2025 | 6,610 | 6,577 | 6,577 | 6,643 | 6,531 | 299,100 |
| June 17, 2025 | 6,486 | 6,560 | 6,560 | 6,586 | 6,476 | 306,300 |
| June 16, 2025 | 6,612 | 6,507 | 6,507 | 6,655 | 6,493 | 423,500 |
| June 13, 2025 | 6,357 | 6,512 | 6,512 | 6,607 | 6,348 | 617,700 |
| June 12, 2025 | 6,302 | 6,387 | 6,387 | 6,399 | 6,301 | 356,500 |