11,520.00
+100(+0.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 11,655 | 11,520 | 11,520 | 11,690 | 11,330 | 1.93M |
| September 25, 2025 | 11,300 | 11,805 | 11,805 | 11,915 | 11,045 | 2.71M |
| September 24, 2025 | 10,830 | 11,005 | 11,005 | 11,005 | 10,695 | 1.16M |
| September 22, 2025 | 10,900 | 10,630 | 10,630 | 10,900 | 10,535 | 1.16M |
| September 19, 2025 | 11,000 | 10,810 | 10,810 | 11,340 | 10,590 | 2.57M |
| September 18, 2025 | 10,470 | 10,810 | 10,810 | 10,885 | 10,295 | 1.65M |
| September 17, 2025 | 10,560 | 10,205 | 10,205 | 10,650 | 10,075 | 1.65M |
| September 16, 2025 | 10,490 | 10,705 | 10,705 | 10,710 | 10,160 | 1.66M |
| September 12, 2025 | 10,940 | 10,325 | 10,325 | 10,950 | 10,325 | 1.79M |
| September 11, 2025 | 10,370 | 10,800 | 10,800 | 10,990 | 10,300 | 2.55M |
| September 10, 2025 | 9,950 | 10,300 | 10,300 | 10,400 | 9,936 | 2.31M |
| September 09, 2025 | 10,710 | 9,961 | 9,961 | 10,740 | 9,961 | 2.98M |
| September 08, 2025 | 10,700 | 10,675 | 10,675 | 10,725 | 10,455 | 1.82M |
| September 05, 2025 | 10,770 | 10,550 | 10,550 | 10,855 | 10,360 | 2.19M |
| September 04, 2025 | 10,800 | 10,670 | 10,670 | 11,055 | 10,550 | 2.44M |
| September 03, 2025 | 10,685 | 10,725 | 10,725 | 10,945 | 10,580 | 2.35M |
| September 02, 2025 | 10,365 | 10,705 | 10,705 | 10,875 | 10,140 | 3.09M |
| September 01, 2025 | 10,400 | 10,215 | 10,215 | 10,500 | 10,135 | 2.23M |
| August 29, 2025 | 10,520 | 10,525 | 10,525 | 10,675 | 10,280 | 2.39M |
| August 28, 2025 | 10,045 | 10,400 | 10,400 | 10,620 | 9,975 | 2.51M |
| August 27, 2025 | 9,874 | 10,120 | 10,120 | 10,400 | 9,756 | 3.57M |
| August 26, 2025 | 9,806 | 9,803 | 9,803 | 9,955 | 9,628 | 2.01M |
| August 25, 2025 | 9,760 | 9,848 | 9,848 | 9,876 | 9,569 | 2.22M |
| August 22, 2025 | 9,247 | 9,310 | 9,310 | 9,537 | 9,075 | 3.15M |
| August 21, 2025 | 8,921 | 9,230 | 9,230 | 9,650 | 8,911 | 6.22M |
| August 20, 2025 | 8,500 | 8,570 | 8,570 | 8,760 | 8,391 | 2.91M |
| August 19, 2025 | 8,900 | 9,141 | 9,141 | 9,280 | 8,822 | 2.38M |
| August 18, 2025 | 8,450 | 9,037 | 9,037 | 9,117 | 8,364 | 2.25M |
| August 15, 2025 | 7,701 | 8,461 | 8,461 | 8,483 | 7,686 | 2M |
| August 14, 2025 | 7,722 | 7,686 | 7,686 | 7,926 | 7,676 | 905,300 |
| August 13, 2025 | 7,632 | 7,850 | 7,850 | 7,882 | 7,530 | 1.25M |
| August 12, 2025 | 6,961 | 7,556 | 7,556 | 7,672 | 6,959 | 2.2M |
| August 08, 2025 | 6,807 | 6,693 | 6,693 | 6,862 | 6,616 | 974,200 |
| August 07, 2025 | 6,850 | 6,846 | 6,846 | 6,895 | 6,761 | 778,000 |
| August 06, 2025 | 6,740 | 6,830 | 6,830 | 6,846 | 6,710 | 814,700 |
| August 05, 2025 | 6,666 | 6,700 | 6,700 | 6,739 | 6,615 | 653,200 |
| August 04, 2025 | 6,461 | 6,607 | 6,607 | 6,691 | 6,410 | 1.16M |
| August 01, 2025 | 6,450 | 6,605 | 6,605 | 6,610 | 6,430 | 1.02M |
| July 31, 2025 | 6,031 | 6,450 | 6,450 | 6,479 | 6,008 | 1.5M |
| July 30, 2025 | 5,938 | 6,130 | 6,130 | 6,134 | 5,934 | 900,100 |
| July 29, 2025 | 5,875 | 5,990 | 5,990 | 6,039 | 5,818 | 1.37M |
| July 28, 2025 | 5,870 | 5,881 | 5,881 | 5,913 | 5,787 | 700,500 |
| July 25, 2025 | 5,600 | 5,826 | 5,826 | 5,858 | 5,592 | 1.38M |
| July 24, 2025 | 5,473 | 5,631 | 5,631 | 5,650 | 5,465 | 640,700 |
| July 23, 2025 | 5,468 | 5,468 | 5,468 | 5,524 | 5,435 | 587,800 |
| July 22, 2025 | 5,300 | 5,390 | 5,390 | 5,404 | 5,294 | 575,100 |
| July 18, 2025 | 5,240 | 5,254 | 5,254 | 5,269 | 5,227 | 285,600 |
| July 17, 2025 | 5,160 | 5,231 | 5,231 | 5,231 | 5,127 | 283,300 |
| July 16, 2025 | 5,210 | 5,208 | 5,208 | 5,259 | 5,183 | 336,500 |
| July 15, 2025 | 5,184 | 5,225 | 5,225 | 5,225 | 5,160 | 302,600 |
| July 14, 2025 | 5,250 | 5,179 | 5,179 | 5,264 | 5,170 | 272,400 |
| July 11, 2025 | 5,233 | 5,235 | 5,235 | 5,264 | 5,194 | 379,900 |
| July 10, 2025 | 5,144 | 5,218 | 5,218 | 5,242 | 5,135 | 591,400 |
| July 09, 2025 | 5,196 | 5,168 | 5,168 | 5,218 | 5,118 | 690,500 |
| July 08, 2025 | 5,010 | 5,118 | 5,118 | 5,189 | 5,003 | 394,300 |
| July 07, 2025 | 5,020 | 5,007 | 5,007 | 5,036 | 4,991 | 254,400 |
| July 04, 2025 | 5,166 | 5,051 | 5,051 | 5,192 | 5,037 | 486,700 |
| July 03, 2025 | 5,186 | 5,150 | 5,150 | 5,239 | 5,107 | 633,600 |
| July 02, 2025 | 4,959 | 5,086 | 5,086 | 5,135 | 4,941 | 508,900 |
| July 01, 2025 | 4,991 | 5,000 | 5,000 | 5,043 | 4,980 | 489,600 |