10,190.00
+45(+0.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10,075 | 10,145 | 10,145 | 10,160 | 10,020 | 178,800 |
| September 04, 2025 | 9,860 | 10,005 | 10,005 | 10,005 | 9,848 | 110,000 |
| September 03, 2025 | 9,820 | 9,790 | 9,790 | 9,950 | 9,776 | 185,200 |
| September 02, 2025 | 9,800 | 9,824 | 9,824 | 9,878 | 9,752 | 186,200 |
| September 01, 2025 | 9,715 | 9,751 | 9,751 | 9,780 | 9,673 | 163,900 |
| August 29, 2025 | 9,739 | 9,693 | 9,693 | 9,762 | 9,679 | 125,200 |
| August 28, 2025 | 9,727 | 9,762 | 9,762 | 9,804 | 9,673 | 192,600 |
| August 27, 2025 | 9,653 | 9,664 | 9,664 | 9,714 | 9,600 | 155,700 |
| August 26, 2025 | 9,664 | 9,637 | 9,637 | 9,695 | 9,539 | 228,100 |
| August 25, 2025 | 9,520 | 9,545 | 9,545 | 9,605 | 9,520 | 146,800 |
| August 22, 2025 | 9,450 | 9,464 | 9,464 | 9,502 | 9,403 | 155,800 |
| August 21, 2025 | 9,308 | 9,403 | 9,403 | 9,522 | 9,282 | 187,500 |
| August 20, 2025 | 8,944 | 9,264 | 9,264 | 9,369 | 8,944 | 236,400 |
| August 19, 2025 | 9,093 | 9,192 | 9,192 | 9,225 | 9,086 | 106,300 |
| August 18, 2025 | 9,022 | 9,093 | 9,093 | 9,137 | 8,963 | 113,200 |
| August 15, 2025 | 9,071 | 9,023 | 9,023 | 9,071 | 8,952 | 123,300 |
| August 14, 2025 | 9,070 | 9,031 | 9,031 | 9,070 | 8,966 | 120,400 |
| August 13, 2025 | 9,117 | 9,082 | 9,082 | 9,216 | 9,064 | 160,500 |
| August 12, 2025 | 9,150 | 9,118 | 9,118 | 9,223 | 8,933 | 332,500 |
| August 08, 2025 | 9,140 | 9,085 | 9,085 | 9,178 | 9,057 | 177,300 |
| August 07, 2025 | 8,997 | 9,115 | 9,115 | 9,140 | 8,987 | 197,400 |
| August 06, 2025 | 8,920 | 8,953 | 8,953 | 9,002 | 8,881 | 171,600 |
| August 05, 2025 | 8,633 | 8,847 | 8,847 | 8,852 | 8,621 | 239,000 |
| August 04, 2025 | 8,418 | 8,655 | 8,655 | 8,693 | 8,376 | 311,800 |
| August 01, 2025 | 8,508 | 8,523 | 8,523 | 8,768 | 8,489 | 640,800 |
| July 31, 2025 | 9,480 | 8,497 | 8,497 | 9,547 | 8,351 | 1.51M |
| July 30, 2025 | 9,405 | 9,486 | 9,486 | 9,510 | 9,400 | 202,700 |
| July 29, 2025 | 9,438 | 9,475 | 9,475 | 9,475 | 9,382 | 186,500 |
| July 28, 2025 | 9,400 | 9,447 | 9,447 | 9,472 | 9,394 | 212,500 |
| July 25, 2025 | 9,383 | 9,440 | 9,440 | 9,478 | 9,343 | 176,200 |
| July 24, 2025 | 9,394 | 9,490 | 9,490 | 9,512 | 9,352 | 158,200 |
| July 23, 2025 | 9,300 | 9,300 | 9,300 | 9,398 | 9,249 | 237,600 |
| July 22, 2025 | 9,088 | 9,259 | 9,259 | 9,259 | 9,067 | 221,500 |
| July 18, 2025 | 9,147 | 9,035 | 9,035 | 9,150 | 9,010 | 133,400 |
| July 17, 2025 | 9,048 | 9,057 | 9,057 | 9,113 | 9,012 | 89,000 |
| July 16, 2025 | 9,125 | 9,103 | 9,103 | 9,147 | 9,082 | 117,900 |
| July 15, 2025 | 9,022 | 9,125 | 9,125 | 9,131 | 9,020 | 137,500 |
| July 14, 2025 | 8,995 | 9,081 | 9,081 | 9,084 | 8,950 | 152,000 |
| July 11, 2025 | 9,017 | 8,923 | 8,923 | 9,111 | 8,923 | 186,700 |
| July 10, 2025 | 8,901 | 8,955 | 8,955 | 8,955 | 8,844 | 157,300 |
| July 09, 2025 | 8,988 | 8,923 | 8,923 | 9,070 | 8,919 | 136,300 |
| July 08, 2025 | 8,910 | 8,988 | 8,988 | 9,018 | 8,875 | 190,700 |
| July 07, 2025 | 8,930 | 8,934 | 8,934 | 8,939 | 8,868 | 98,600 |
| July 04, 2025 | 9,000 | 8,948 | 8,948 | 9,000 | 8,910 | 101,800 |
| July 03, 2025 | 8,911 | 9,038 | 9,038 | 9,120 | 8,911 | 290,900 |
| July 02, 2025 | 8,721 | 8,845 | 8,845 | 8,898 | 8,721 | 172,300 |
| July 01, 2025 | 8,715 | 8,721 | 8,721 | 8,736 | 8,654 | 209,900 |
| June 30, 2025 | 8,970 | 8,762 | 8,762 | 8,974 | 8,762 | 173,500 |
| June 27, 2025 | 8,924 | 8,877 | 8,877 | 8,968 | 8,856 | 143,200 |
| June 26, 2025 | 8,733 | 8,826 | 8,826 | 8,826 | 8,733 | 114,200 |
| June 25, 2025 | 8,755 | 8,732 | 8,732 | 8,797 | 8,653 | 98,700 |
| June 24, 2025 | 8,754 | 8,690 | 8,690 | 8,755 | 8,650 | 74,300 |
| June 23, 2025 | 8,568 | 8,659 | 8,659 | 8,659 | 8,549 | 159,900 |
| June 20, 2025 | 8,781 | 8,661 | 8,661 | 8,833 | 8,637 | 194,000 |
| June 19, 2025 | 8,707 | 8,785 | 8,785 | 8,785 | 8,681 | 135,000 |
| June 18, 2025 | 8,648 | 8,675 | 8,675 | 8,689 | 8,610 | 94,900 |
| June 17, 2025 | 8,728 | 8,648 | 8,648 | 8,794 | 8,631 | 109,100 |
| June 16, 2025 | 8,829 | 8,775 | 8,775 | 8,857 | 8,728 | 130,600 |
| June 13, 2025 | 8,824 | 8,726 | 8,726 | 8,832 | 8,700 | 110,200 |
| June 12, 2025 | 8,870 | 8,824 | 8,824 | 8,889 | 8,753 | 194,100 |