16,595.00
+20(+0.12%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 16,555 | 16,595 | 16,595 | 16,595 | 16,520 | 479,800 |
September 05, 2025 | 16,540 | 16,575 | 16,575 | 16,575 | 16,495 | 377,800 |
September 04, 2025 | 16,455 | 16,515 | 16,515 | 16,535 | 16,425 | 401,200 |
September 03, 2025 | 16,375 | 16,455 | 16,455 | 16,455 | 16,360 | 515,200 |
September 02, 2025 | 16,370 | 16,365 | 16,365 | 16,380 | 16,345 | 269,300 |
September 01, 2025 | 16,330 | 16,375 | 16,375 | 16,380 | 16,325 | 282,500 |
August 29, 2025 | 16,340 | 16,340 | 16,340 | 16,370 | 16,340 | 345,900 |
August 28, 2025 | 16,350 | 16,350 | 16,350 | 16,365 | 16,330 | 307,500 |
August 27, 2025 | 16,320 | 16,340 | 16,340 | 16,365 | 16,290 | 265,300 |
August 26, 2025 | 16,330 | 16,310 | 16,310 | 16,350 | 16,280 | 497,900 |
August 25, 2025 | 16,360 | 16,330 | 16,330 | 16,390 | 16,320 | 377,700 |
August 22, 2025 | 16,350 | 16,360 | 16,360 | 16,380 | 16,305 | 143,700 |
August 21, 2025 | 16,380 | 16,380 | 16,380 | 16,385 | 16,320 | 312,800 |
August 20, 2025 | 16,375 | 16,370 | 16,370 | 16,390 | 16,320 | 414,100 |
August 19, 2025 | 16,360 | 16,375 | 16,375 | 16,390 | 16,330 | 259,800 |
August 18, 2025 | 16,320 | 16,320 | 16,320 | 16,380 | 16,320 | 365,000 |
August 15, 2025 | 16,330 | 16,345 | 16,345 | 16,345 | 16,305 | 270,100 |
August 14, 2025 | 16,290 | 16,315 | 16,315 | 16,330 | 16,285 | 420,100 |
August 13, 2025 | 16,300 | 16,285 | 16,285 | 16,370 | 16,275 | 578,500 |
August 12, 2025 | 16,280 | 16,315 | 16,315 | 16,360 | 16,260 | 550,900 |
August 08, 2025 | 16,300 | 16,285 | 16,285 | 16,340 | 16,280 | 599,700 |
August 07, 2025 | 16,290 | 16,300 | 16,300 | 16,310 | 16,275 | 376,900 |
August 06, 2025 | 16,275 | 16,265 | 16,265 | 16,320 | 16,265 | 770,900 |
August 05, 2025 | 16,310 | 16,265 | 16,265 | 16,315 | 16,260 | 312,200 |
August 04, 2025 | 16,245 | 16,280 | 16,280 | 16,315 | 16,240 | 359,400 |
August 01, 2025 | 16,290 | 16,230 | 16,230 | 16,320 | 16,230 | 505,700 |
July 31, 2025 | 16,315 | 16,275 | 16,275 | 16,320 | 16,270 | 496,000 |
July 30, 2025 | 16,270 | 16,320 | 16,320 | 16,320 | 16,255 | 444,500 |
July 29, 2025 | 16,255 | 16,260 | 16,260 | 16,280 | 16,240 | 333,200 |
July 28, 2025 | 16,275 | 16,280 | 16,280 | 16,300 | 16,245 | 422,300 |
July 25, 2025 | 16,300 | 16,275 | 16,275 | 16,320 | 16,265 | 828,400 |
July 24, 2025 | 16,320 | 16,295 | 16,295 | 16,330 | 16,295 | 1.14M |
July 23, 2025 | 16,250 | 16,295 | 16,295 | 16,340 | 16,245 | 1.66M |
July 22, 2025 | 16,230 | 16,225 | 16,225 | 16,250 | 16,225 | 448,100 |
July 18, 2025 | 16,225 | 16,220 | 16,220 | 16,240 | 16,210 | 454,600 |
July 17, 2025 | 16,225 | 16,230 | 16,230 | 16,270 | 16,220 | 437,700 |
July 16, 2025 | 16,235 | 16,220 | 16,220 | 16,240 | 16,215 | 306,200 |
July 15, 2025 | 16,240 | 16,225 | 16,225 | 16,260 | 16,215 | 402,000 |
July 14, 2025 | 16,245 | 16,220 | 16,220 | 16,260 | 16,220 | 272,500 |
July 11, 2025 | 16,260 | 16,260 | 16,260 | 16,285 | 16,240 | 520,200 |
July 10, 2025 | 16,255 | 16,280 | 16,280 | 16,280 | 16,215 | 896,500 |
July 09, 2025 | 16,270 | 16,300 | 16,300 | 16,300 | 16,240 | 708,000 |
July 08, 2025 | 16,200 | 16,290 | 16,290 | 16,290 | 16,200 | 806,900 |
July 07, 2025 | 16,230 | 16,200 | 16,200 | 16,270 | 16,200 | 814,000 |
July 04, 2025 | 16,290 | 16,250 | 16,250 | 16,290 | 16,205 | 1.12M |
July 03, 2025 | 16,285 | 16,285 | 16,285 | 16,300 | 16,285 | 674,300 |
July 02, 2025 | 16,295 | 16,285 | 16,285 | 16,300 | 16,275 | 959,200 |
July 01, 2025 | 16,300 | 16,295 | 16,295 | 16,325 | 16,285 | 792,000 |
June 30, 2025 | 16,320 | 16,300 | 16,300 | 16,330 | 16,300 | 1.08M |
June 27, 2025 | 16,315 | 16,375 | 16,375 | 16,375 | 16,295 | 928,800 |
June 26, 2025 | 16,310 | 16,300 | 16,300 | 16,320 | 16,270 | 1.2M |
June 25, 2025 | 16,300 | 16,310 | 16,310 | 16,335 | 16,300 | 757,700 |
June 24, 2025 | 16,380 | 16,320 | 16,320 | 16,425 | 16,300 | 628,300 |
June 23, 2025 | 16,340 | 16,400 | 16,400 | 16,400 | 16,310 | 432,800 |
June 20, 2025 | 16,380 | 16,375 | 16,375 | 16,430 | 16,310 | 1.13M |
June 19, 2025 | 16,410 | 16,420 | 16,420 | 16,430 | 16,355 | 391,200 |
June 18, 2025 | 16,405 | 16,450 | 16,450 | 16,485 | 16,395 | 501,900 |
June 17, 2025 | 16,400 | 16,500 | 16,500 | 16,500 | 16,340 | 489,100 |
June 16, 2025 | 16,390 | 16,400 | 16,400 | 16,450 | 16,370 | 498,600 |
June 13, 2025 | 16,350 | 16,390 | 16,390 | 16,390 | 16,310 | 543,900 |