9,128.00
+46(+0.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 9,230 | 9,128 | 9,128 | 9,431 | 9,045 | 8.59M |
| September 08, 2025 | 9,100 | 9,082 | 9,082 | 9,182 | 8,978 | 6.54M |
| September 05, 2025 | 8,998 | 8,911 | 8,911 | 8,999 | 8,820 | 5.05M |
| September 04, 2025 | 8,723 | 8,835 | 8,835 | 8,929 | 8,685 | 5.52M |
| September 03, 2025 | 8,882 | 8,720 | 8,720 | 8,915 | 8,645 | 5.42M |
| September 02, 2025 | 8,931 | 8,834 | 8,834 | 8,980 | 8,817 | 4.47M |
| September 01, 2025 | 8,875 | 8,890 | 8,890 | 9,154 | 8,841 | 5.42M |
| August 29, 2025 | 9,200 | 9,025 | 9,025 | 9,321 | 8,990 | 6.6M |
| August 28, 2025 | 9,129 | 9,305 | 9,305 | 9,325 | 9,079 | 6.18M |
| August 27, 2025 | 9,480 | 9,161 | 9,161 | 9,485 | 9,090 | 7.28M |
| August 26, 2025 | 9,508 | 9,365 | 9,365 | 9,578 | 9,355 | 12.35M |
| August 25, 2025 | 9,643 | 9,543 | 9,543 | 9,645 | 9,470 | 3.92M |
| August 22, 2025 | 9,520 | 9,500 | 9,500 | 9,623 | 9,490 | 3.8M |
| August 21, 2025 | 9,630 | 9,458 | 9,458 | 9,690 | 9,445 | 4.93M |
| August 20, 2025 | 9,600 | 9,581 | 9,581 | 9,647 | 9,430 | 6.98M |
| August 19, 2025 | 10,200 | 9,888 | 9,888 | 10,200 | 9,819 | 5.59M |
| August 18, 2025 | 10,180 | 10,150 | 10,150 | 10,345 | 10,105 | 3.96M |
| August 15, 2025 | 10,310 | 10,095 | 10,095 | 10,320 | 10,070 | 4.09M |
| August 14, 2025 | 10,830 | 10,255 | 10,255 | 10,845 | 10,240 | 5.28M |
| August 13, 2025 | 10,965 | 10,830 | 10,830 | 11,195 | 10,755 | 4.36M |
| August 12, 2025 | 11,020 | 10,845 | 10,845 | 11,050 | 10,840 | 3.88M |
| August 08, 2025 | 10,980 | 10,905 | 10,905 | 11,415 | 10,830 | 5.23M |
| August 07, 2025 | 11,110 | 11,080 | 11,080 | 11,135 | 10,570 | 7.15M |
| August 06, 2025 | 11,240 | 11,100 | 11,100 | 11,435 | 10,590 | 16.74M |
| August 05, 2025 | 11,500 | 11,130 | 11,130 | 11,540 | 11,010 | 5.69M |
| August 04, 2025 | 10,855 | 11,200 | 11,200 | 11,210 | 10,825 | 2.66M |
| August 01, 2025 | 11,120 | 11,195 | 11,195 | 11,300 | 11,090 | 3.38M |
| July 31, 2025 | 10,855 | 11,120 | 11,120 | 11,160 | 10,805 | 3.77M |
| July 30, 2025 | 10,625 | 10,905 | 10,905 | 11,020 | 10,535 | 4.17M |
| July 29, 2025 | 10,545 | 10,520 | 10,520 | 10,605 | 10,430 | 2.21M |
| July 28, 2025 | 10,865 | 10,680 | 10,680 | 10,870 | 10,620 | 2.43M |
| July 25, 2025 | 10,805 | 10,860 | 10,860 | 10,980 | 10,770 | 3.19M |
| July 24, 2025 | 10,820 | 10,935 | 10,935 | 10,960 | 10,740 | 4.89M |
| July 23, 2025 | 10,650 | 10,675 | 10,675 | 10,695 | 10,230 | 6.28M |
| July 22, 2025 | 10,200 | 10,355 | 10,355 | 10,420 | 10,120 | 4.2M |
| July 18, 2025 | 10,180 | 10,040 | 10,040 | 10,200 | 10,005 | 2.07M |
| July 17, 2025 | 10,080 | 10,085 | 10,085 | 10,105 | 9,960 | 2.5M |
| July 16, 2025 | 10,145 | 10,115 | 10,115 | 10,220 | 10,055 | 2.37M |
| July 15, 2025 | 10,475 | 10,165 | 10,165 | 10,495 | 10,120 | 3.93M |
| July 14, 2025 | 9,875 | 10,225 | 10,225 | 10,305 | 9,852 | 4.33M |
| July 11, 2025 | 10,100 | 9,903 | 9,903 | 10,160 | 9,903 | 3.45M |
| July 10, 2025 | 10,160 | 10,080 | 10,080 | 10,185 | 9,956 | 3.29M |
| July 09, 2025 | 10,100 | 10,030 | 10,030 | 10,175 | 9,891 | 4.48M |
| July 08, 2025 | 10,160 | 10,170 | 10,170 | 10,225 | 10,100 | 2.91M |
| July 07, 2025 | 9,969 | 10,155 | 10,155 | 10,215 | 9,913 | 3.97M |
| July 04, 2025 | 10,405 | 10,110 | 10,110 | 10,430 | 10,050 | 3.65M |
| July 03, 2025 | 10,560 | 10,285 | 10,285 | 10,560 | 10,250 | 3.55M |
| July 02, 2025 | 10,480 | 10,460 | 10,460 | 10,675 | 10,380 | 5.4M |
| July 01, 2025 | 10,970 | 11,010 | 11,010 | 11,160 | 10,930 | 5.21M |
| June 30, 2025 | 11,495 | 10,900 | 10,900 | 11,500 | 10,800 | 6.86M |
| June 27, 2025 | 10,830 | 11,225 | 11,225 | 11,445 | 10,825 | 11.26M |
| June 26, 2025 | 10,500 | 10,575 | 10,575 | 10,615 | 10,350 | 4.56M |
| June 25, 2025 | 10,750 | 10,490 | 10,490 | 10,845 | 10,430 | 6.15M |
| June 24, 2025 | 10,260 | 10,450 | 10,450 | 10,520 | 10,235 | 4.83M |
| June 23, 2025 | 10,610 | 10,290 | 10,290 | 10,740 | 10,260 | 7.5M |
| June 20, 2025 | 10,615 | 10,330 | 10,330 | 10,635 | 10,325 | 4.51M |
| June 19, 2025 | 10,730 | 10,660 | 10,660 | 10,795 | 10,620 | 4.8M |
| June 18, 2025 | 10,820 | 10,685 | 10,685 | 10,880 | 10,605 | 4.58M |
| June 17, 2025 | 10,720 | 10,790 | 10,790 | 10,810 | 10,620 | 5.47M |
| June 16, 2025 | 10,760 | 10,670 | 10,670 | 10,815 | 10,520 | 6.81M |
