8,276.00
-24(-0.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8,380 | 8,300 | 8,300 | 8,415 | 8,219 | 588,800 |
| September 04, 2025 | 8,361 | 8,295 | 8,295 | 8,379 | 8,200 | 505,000 |
| September 03, 2025 | 8,325 | 8,300 | 8,300 | 8,350 | 8,190 | 618,200 |
| September 02, 2025 | 8,549 | 8,303 | 8,303 | 8,562 | 8,288 | 660,600 |
| September 01, 2025 | 8,320 | 8,399 | 8,399 | 8,443 | 8,272 | 436,700 |
| August 29, 2025 | 8,500 | 8,373 | 8,373 | 8,508 | 8,301 | 823,700 |
| August 28, 2025 | 8,480 | 8,551 | 8,551 | 8,574 | 8,429 | 407,300 |
| August 27, 2025 | 8,614 | 8,506 | 8,456 | 8,625 | 8,423 | 503,300 |
| August 26, 2025 | 8,629 | 8,612 | 8,561.38 | 8,663 | 8,552 | 669,900 |
| August 25, 2025 | 8,565 | 8,678 | 8,626.99 | 8,775 | 8,520 | 587,700 |
| August 22, 2025 | 8,400 | 8,565 | 8,565 | 8,765 | 8,400 | 1.2M |
| August 21, 2025 | 8,380 | 8,284 | 8,284 | 8,398 | 8,222 | 466,500 |
| August 20, 2025 | 8,172 | 8,303 | 8,303 | 8,312 | 8,153 | 615,900 |
| August 19, 2025 | 8,593 | 8,340 | 8,340 | 8,697 | 8,326 | 866,900 |
| August 18, 2025 | 8,550 | 8,689 | 8,689 | 8,792 | 8,540 | 723,700 |
| August 15, 2025 | 8,529 | 8,521 | 8,521 | 8,558 | 8,362 | 668,000 |
| August 14, 2025 | 8,589 | 8,558 | 8,558 | 8,647 | 8,439 | 538,500 |
| August 13, 2025 | 8,721 | 8,590 | 8,590 | 8,882 | 8,575 | 790,600 |
| August 12, 2025 | 8,670 | 8,710 | 8,710 | 8,760 | 8,580 | 723,300 |
| August 08, 2025 | 8,625 | 8,643 | 8,643 | 8,699 | 8,550 | 382,500 |
| August 07, 2025 | 8,629 | 8,600 | 8,600 | 8,884 | 8,523 | 1.09M |
| August 06, 2025 | 8,579 | 8,597 | 8,597 | 8,677 | 8,495 | 703,800 |
| August 05, 2025 | 8,788 | 8,604 | 8,604 | 8,805 | 8,522 | 805,100 |
| August 04, 2025 | 8,555 | 8,724 | 8,724 | 8,724 | 8,456 | 744,400 |
| August 01, 2025 | 8,708 | 8,757 | 8,757 | 8,788 | 8,607 | 691,100 |
| July 31, 2025 | 8,620 | 8,676 | 8,676 | 8,771 | 8,518 | 869,700 |
| July 30, 2025 | 8,377 | 8,566 | 8,566 | 8,595 | 8,300 | 895,000 |
| July 29, 2025 | 8,464 | 8,330 | 8,330 | 8,482 | 8,285 | 1.02M |
| July 28, 2025 | 8,799 | 8,546 | 8,546 | 8,815 | 8,516 | 767,900 |
| July 25, 2025 | 8,654 | 8,755 | 8,755 | 8,809 | 8,619 | 1.1M |
| July 24, 2025 | 8,578 | 8,570 | 8,570 | 8,648 | 8,442 | 974,400 |
| July 23, 2025 | 8,332 | 8,510 | 8,510 | 8,535 | 8,292 | 1.34M |
| July 22, 2025 | 8,251 | 8,283 | 8,283 | 8,405 | 8,157 | 1.09M |
| July 18, 2025 | 8,550 | 8,293 | 8,293 | 8,584 | 8,262 | 1.43M |
| July 17, 2025 | 8,101 | 8,462 | 8,462 | 8,553 | 8,002 | 2.11M |
| July 16, 2025 | 8,300 | 8,145 | 8,145 | 8,409 | 7,988 | 3.87M |
| July 15, 2025 | 8,165 | 8,074 | 8,074 | 8,194 | 8,051 | 784,100 |
| July 14, 2025 | 8,130 | 8,134 | 8,134 | 8,186 | 8,004 | 1.16M |
| July 11, 2025 | 8,072 | 8,073 | 8,073 | 8,139 | 8,045 | 1.35M |
| July 10, 2025 | 7,800 | 7,958 | 7,958 | 8,065 | 7,797 | 1.7M |
| July 09, 2025 | 7,606 | 7,688 | 7,688 | 7,731 | 7,552 | 1.07M |
| July 08, 2025 | 7,616 | 7,664 | 7,664 | 7,819 | 7,567 | 1.71M |
| July 07, 2025 | 7,364 | 7,538 | 7,538 | 7,589 | 7,349 | 1.02M |
| July 04, 2025 | 7,212 | 7,275 | 7,275 | 7,314 | 7,209 | 697,000 |
| July 03, 2025 | 7,156 | 7,292 | 7,292 | 7,292 | 7,151 | 858,800 |
| July 02, 2025 | 7,228 | 7,249 | 7,249 | 7,298 | 7,182 | 613,600 |
| July 01, 2025 | 7,500 | 7,300 | 7,300 | 7,500 | 7,278 | 725,300 |
| June 30, 2025 | 7,467 | 7,420 | 7,420 | 7,530 | 7,420 | 798,500 |
| June 27, 2025 | 7,203 | 7,420 | 7,420 | 7,442 | 7,203 | 1.08M |
| June 26, 2025 | 7,352 | 7,232 | 7,232 | 7,356 | 7,209 | 1.36M |
| June 25, 2025 | 7,315 | 7,420 | 7,420 | 7,420 | 7,208 | 624,100 |
| June 24, 2025 | 7,320 | 7,286 | 7,286 | 7,323 | 7,222 | 656,400 |
| June 23, 2025 | 7,328 | 7,277 | 7,277 | 7,328 | 7,219 | 516,100 |
| June 20, 2025 | 7,380 | 7,329 | 7,329 | 7,384 | 7,270 | 703,900 |
| June 19, 2025 | 7,549 | 7,428 | 7,428 | 7,567 | 7,428 | 597,100 |
| June 18, 2025 | 7,500 | 7,523 | 7,523 | 7,569 | 7,378 | 1.07M |
| June 17, 2025 | 7,545 | 7,497 | 7,497 | 7,629 | 7,441 | 970,700 |
| June 16, 2025 | 7,348 | 7,545 | 7,545 | 7,599 | 7,288 | 1.15M |
| June 13, 2025 | 7,254 | 7,339 | 7,339 | 7,348 | 7,195 | 1.08M |
| June 12, 2025 | 7,426 | 7,217 | 7,217 | 7,484 | 7,185 | 1.95M |