8,880.00
+60(+0.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8,686 | 8,820 | 8,820 | 8,870 | 8,590 | 10.76M |
| September 04, 2025 | 8,494 | 8,486 | 8,486 | 8,729 | 8,444 | 10.52M |
| September 03, 2025 | 8,518 | 8,348 | 8,348 | 8,685 | 8,325 | 11.27M |
| September 02, 2025 | 8,777 | 8,559 | 8,559 | 8,839 | 8,533 | 11M |
| September 01, 2025 | 9,074 | 8,862 | 8,862 | 9,088 | 8,708 | 13.78M |
| August 29, 2025 | 8,950 | 9,374 | 9,374 | 9,374 | 8,813 | 14.33M |
| August 28, 2025 | 8,665 | 8,870 | 8,870 | 9,028 | 8,575 | 15.11M |
| August 27, 2025 | 8,880 | 8,885 | 8,885 | 8,920 | 8,667 | 10.52M |
| August 26, 2025 | 8,797 | 8,847 | 8,847 | 8,952 | 8,662 | 10.03M |
| August 25, 2025 | 8,784 | 8,770 | 8,770 | 8,891 | 8,599 | 9.16M |
| August 22, 2025 | 8,500 | 8,481 | 8,481 | 8,635 | 8,357 | 8.09M |
| August 21, 2025 | 8,330 | 8,452 | 8,452 | 8,562 | 8,265 | 6.72M |
| August 20, 2025 | 8,328 | 8,354 | 8,354 | 8,380 | 8,110 | 9.4M |
| August 19, 2025 | 8,998 | 8,644 | 8,644 | 9,054 | 8,562 | 12.54M |
| August 18, 2025 | 8,742 | 8,903 | 8,903 | 9,063 | 8,657 | 12.9M |
| August 15, 2025 | 8,222 | 8,750 | 8,750 | 8,860 | 8,190 | 17.44M |
| August 14, 2025 | 8,620 | 8,211 | 8,211 | 8,630 | 8,211 | 7.44M |
| August 13, 2025 | 8,362 | 8,652 | 8,652 | 8,753 | 8,274 | 10.26M |
| August 12, 2025 | 8,400 | 8,240 | 8,240 | 8,495 | 8,232 | 8.89M |
| August 08, 2025 | 8,766 | 8,159 | 8,159 | 8,865 | 8,086 | 17.03M |
| August 07, 2025 | 9,830 | 9,066 | 9,066 | 10,015 | 8,891 | 15.52M |
| August 06, 2025 | 9,615 | 9,800 | 9,800 | 9,860 | 9,494 | 6.87M |
| August 05, 2025 | 9,325 | 9,764 | 9,764 | 9,764 | 9,210 | 8.66M |
| August 04, 2025 | 8,591 | 9,111 | 9,111 | 9,124 | 8,540 | 5.4M |
| August 01, 2025 | 9,100 | 8,970 | 8,970 | 9,175 | 8,935 | 5.72M |
| July 31, 2025 | 8,800 | 9,195 | 9,195 | 9,321 | 8,796 | 8.1M |
| July 30, 2025 | 8,720 | 8,694 | 8,694 | 9,068 | 8,643 | 8.76M |
| July 29, 2025 | 8,000 | 8,138 | 8,138 | 8,248 | 8,000 | 3.73M |
| July 28, 2025 | 8,252 | 8,051 | 8,051 | 8,267 | 8,031 | 3.03M |
| July 25, 2025 | 8,055 | 8,150 | 8,150 | 8,218 | 7,959 | 5.1M |
| July 24, 2025 | 7,710 | 8,118 | 8,118 | 8,118 | 7,662 | 7.76M |
| July 23, 2025 | 7,847 | 7,570 | 7,570 | 7,848 | 7,491 | 4.3M |
| July 22, 2025 | 7,743 | 7,697 | 7,697 | 8,005 | 7,604 | 4.77M |
| July 18, 2025 | 7,690 | 7,680 | 7,680 | 7,918 | 7,582 | 6.43M |
| July 17, 2025 | 7,570 | 7,635 | 7,635 | 7,635 | 7,444 | 2.76M |
| July 16, 2025 | 7,605 | 7,571 | 7,571 | 7,680 | 7,474 | 4.52M |
| July 15, 2025 | 7,261 | 7,660 | 7,660 | 7,671 | 7,238 | 6.49M |
| July 14, 2025 | 7,062 | 7,193 | 7,193 | 7,193 | 6,973 | 1.96M |
| July 11, 2025 | 7,200 | 7,093 | 7,093 | 7,387 | 7,045 | 4.63M |
| July 10, 2025 | 7,252 | 7,315 | 7,315 | 7,374 | 7,206 | 3.76M |
| July 09, 2025 | 7,437 | 7,200 | 7,200 | 7,470 | 7,164 | 4.34M |
| July 08, 2025 | 7,125 | 7,420 | 7,420 | 7,561 | 7,125 | 8.77M |
| July 07, 2025 | 7,090 | 6,965 | 6,965 | 7,134 | 6,909 | 3.04M |
| July 04, 2025 | 7,272 | 7,198 | 7,198 | 7,287 | 7,077 | 3.75M |
| July 03, 2025 | 7,252 | 7,182 | 7,182 | 7,309 | 7,103 | 4.68M |
| July 02, 2025 | 6,999 | 7,203 | 7,203 | 7,268 | 6,804 | 7.11M |
| July 01, 2025 | 7,139 | 7,298 | 7,298 | 7,420 | 7,060 | 6.38M |
| June 30, 2025 | 7,298 | 7,033 | 7,033 | 7,298 | 7,028 | 3.39M |
| June 27, 2025 | 7,198 | 7,170 | 7,170 | 7,276 | 7,123 | 3.15M |
| June 26, 2025 | 6,938 | 7,126 | 7,126 | 7,203 | 6,865 | 4.41M |
| June 25, 2025 | 6,976 | 6,924 | 6,924 | 7,181 | 6,875 | 3.85M |
| June 24, 2025 | 6,700 | 6,975 | 6,975 | 7,010 | 6,691 | 4.44M |
| June 23, 2025 | 6,660 | 6,559 | 6,559 | 6,687 | 6,551 | 1.72M |
| June 20, 2025 | 6,820 | 6,755 | 6,755 | 6,945 | 6,753 | 2.03M |
| June 19, 2025 | 6,800 | 6,849 | 6,849 | 6,879 | 6,775 | 1.5M |
| June 18, 2025 | 6,853 | 6,880 | 6,880 | 6,968 | 6,771 | 1.93M |
| June 17, 2025 | 6,924 | 6,899 | 6,899 | 7,005 | 6,831 | 2.19M |
| June 16, 2025 | 6,744 | 6,927 | 6,927 | 6,948 | 6,655 | 2.38M |
| June 13, 2025 | 6,816 | 6,714 | 6,714 | 6,820 | 6,644 | 2.39M |
| June 12, 2025 | 6,793 | 6,807 | 6,807 | 6,856 | 6,730 | 2.33M |