8,840.00
-10(-0.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8,820 | 8,850 | 8,850 | 8,910 | 8,740 | 152,000 |
| September 04, 2025 | 8,750 | 8,700 | 8,700 | 8,980 | 8,640 | 449,800 |
| September 03, 2025 | 8,230 | 8,610 | 8,610 | 8,610 | 8,100 | 403,300 |
| September 02, 2025 | 8,810 | 8,260 | 8,260 | 8,880 | 8,170 | 487,000 |
| September 01, 2025 | 8,840 | 8,920 | 8,920 | 9,130 | 8,690 | 269,700 |
| August 29, 2025 | 8,970 | 9,060 | 9,060 | 9,150 | 8,830 | 361,200 |
| August 28, 2025 | 8,700 | 8,970 | 8,970 | 8,990 | 8,680 | 279,500 |
| August 27, 2025 | 8,530 | 8,620 | 8,620 | 8,660 | 8,430 | 132,800 |
| August 26, 2025 | 8,570 | 8,600 | 8,600 | 8,680 | 8,400 | 255,000 |
| August 25, 2025 | 8,060 | 8,630 | 8,630 | 8,810 | 8,060 | 731,100 |
| August 22, 2025 | 7,760 | 7,760 | 7,760 | 7,810 | 7,620 | 142,400 |
| August 21, 2025 | 7,320 | 7,810 | 7,810 | 7,930 | 7,300 | 421,700 |
| August 20, 2025 | 7,350 | 7,320 | 7,320 | 7,370 | 7,210 | 131,900 |
| August 19, 2025 | 7,460 | 7,460 | 7,460 | 7,530 | 7,280 | 217,200 |
| August 18, 2025 | 7,200 | 7,520 | 7,520 | 7,520 | 7,110 | 215,200 |
| August 15, 2025 | 6,800 | 7,170 | 7,170 | 7,170 | 6,750 | 180,000 |
| August 14, 2025 | 6,710 | 6,810 | 6,810 | 6,820 | 6,680 | 99,800 |
| August 13, 2025 | 6,570 | 6,710 | 6,710 | 6,730 | 6,420 | 257,800 |
| August 12, 2025 | 6,800 | 6,390 | 6,390 | 6,850 | 6,350 | 344,400 |
| August 08, 2025 | 6,900 | 6,740 | 6,740 | 7,000 | 6,450 | 370,600 |
| August 07, 2025 | 6,640 | 6,700 | 6,700 | 6,780 | 6,550 | 210,600 |
| August 06, 2025 | 6,600 | 6,650 | 6,650 | 6,730 | 6,500 | 215,700 |
| August 05, 2025 | 6,480 | 6,550 | 6,550 | 6,640 | 6,450 | 130,400 |
| August 04, 2025 | 6,360 | 6,380 | 6,380 | 6,410 | 6,310 | 121,900 |
| August 01, 2025 | 6,260 | 6,460 | 6,460 | 6,520 | 6,190 | 211,800 |
| July 31, 2025 | 6,120 | 6,320 | 6,320 | 6,350 | 6,110 | 192,400 |
| July 30, 2025 | 6,010 | 6,070 | 6,070 | 6,130 | 5,990 | 150,600 |
| July 29, 2025 | 5,920 | 5,980 | 5,980 | 6,030 | 5,910 | 100,800 |
| July 28, 2025 | 5,950 | 5,980 | 5,980 | 6,100 | 5,900 | 135,900 |
| July 25, 2025 | 5,880 | 5,900 | 5,900 | 6,060 | 5,780 | 124,500 |
| July 24, 2025 | 5,860 | 5,880 | 5,880 | 5,940 | 5,770 | 113,100 |
| July 23, 2025 | 5,860 | 5,810 | 5,810 | 5,860 | 5,680 | 116,200 |
| July 22, 2025 | 5,660 | 5,790 | 5,790 | 5,930 | 5,660 | 155,200 |
| July 18, 2025 | 5,670 | 5,760 | 5,760 | 5,780 | 5,650 | 100,400 |
| July 17, 2025 | 5,610 | 5,640 | 5,640 | 5,690 | 5,580 | 71,600 |
| July 16, 2025 | 5,560 | 5,590 | 5,590 | 5,710 | 5,560 | 141,400 |
| July 15, 2025 | 5,500 | 5,660 | 5,660 | 5,750 | 5,460 | 166,500 |
| July 14, 2025 | 5,420 | 5,450 | 5,450 | 5,500 | 5,400 | 62,200 |
| July 11, 2025 | 5,460 | 5,450 | 5,450 | 5,510 | 5,340 | 173,900 |
| July 10, 2025 | 5,710 | 5,380 | 5,380 | 5,710 | 5,240 | 259,700 |
| July 09, 2025 | 5,650 | 5,710 | 5,710 | 5,870 | 5,620 | 140,700 |
| July 08, 2025 | 5,500 | 5,590 | 5,590 | 5,650 | 5,490 | 102,200 |
| July 07, 2025 | 5,590 | 5,570 | 5,570 | 5,650 | 5,480 | 79,200 |
| July 04, 2025 | 5,760 | 5,630 | 5,630 | 5,780 | 5,620 | 97,800 |
| July 03, 2025 | 5,640 | 5,800 | 5,800 | 5,830 | 5,560 | 150,200 |
| July 02, 2025 | 5,570 | 5,650 | 5,650 | 5,710 | 5,480 | 197,000 |
| July 01, 2025 | 5,360 | 5,630 | 5,630 | 5,760 | 5,350 | 215,900 |
| June 30, 2025 | 5,390 | 5,510 | 5,510 | 5,760 | 5,300 | 318,300 |
| June 27, 2025 | 5,290 | 5,290 | 5,290 | 5,390 | 5,230 | 227,000 |
| June 26, 2025 | 5,130 | 5,240 | 5,185 | 5,280 | 5,080 | 228,100 |
| June 25, 2025 | 5,040 | 5,050 | 4,996.99 | 5,080 | 5,000 | 109,900 |
| June 24, 2025 | 4,990 | 4,965 | 4,912.89 | 5,020 | 4,940 | 83,000 |
| June 23, 2025 | 4,920 | 4,940 | 4,888.15 | 4,990 | 4,870 | 115,400 |
| June 20, 2025 | 4,920 | 4,900 | 4,900 | 4,945 | 4,830 | 91,300 |
| June 19, 2025 | 4,915 | 4,860 | 4,860 | 4,940 | 4,850 | 63,000 |
| June 18, 2025 | 4,840 | 4,915 | 4,915 | 4,925 | 4,810 | 80,700 |
| June 17, 2025 | 4,730 | 4,910 | 4,910 | 4,925 | 4,720 | 126,300 |
| June 16, 2025 | 4,695 | 4,720 | 4,720 | 4,785 | 4,660 | 75,700 |
| June 13, 2025 | 4,725 | 4,640 | 4,640 | 4,755 | 4,605 | 74,800 |
| June 12, 2025 | 4,720 | 4,710 | 4,710 | 4,835 | 4,670 | 126,100 |