9,747.00
-363(-3.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 10,005 | 9,747 | 9,747 | 10,075 | 9,670 | 1.14M |
| September 26, 2025 | 10,000 | 10,110 | 10,075 | 10,190 | 9,988 | 1.6M |
| September 25, 2025 | 9,848 | 9,960 | 9,925.52 | 10,015 | 9,829 | 902,600 |
| September 24, 2025 | 9,825 | 9,836 | 9,801.95 | 9,870 | 9,697 | 632,100 |
| September 22, 2025 | 9,799 | 9,792 | 9,758.1 | 9,914 | 9,760 | 465,700 |
| September 19, 2025 | 9,865 | 9,856 | 9,821.88 | 9,979 | 9,789 | 707,800 |
| September 18, 2025 | 9,842 | 9,867 | 9,867 | 9,928 | 9,778 | 588,500 |
| September 17, 2025 | 9,524 | 9,792 | 9,792 | 9,810 | 9,512 | 701,000 |
| September 16, 2025 | 9,590 | 9,525 | 9,525 | 9,640 | 9,475 | 632,400 |
| September 12, 2025 | 9,237 | 9,593 | 9,593 | 9,614 | 9,186 | 1.1M |
| September 11, 2025 | 9,312 | 9,172 | 9,172 | 9,312 | 9,121 | 456,600 |
| September 10, 2025 | 9,204 | 9,273 | 9,273 | 9,316 | 9,186 | 379,400 |
| September 09, 2025 | 9,313 | 9,204 | 9,204 | 9,340 | 9,203 | 440,000 |
| September 08, 2025 | 9,322 | 9,300 | 9,300 | 9,390 | 9,293 | 368,300 |
| September 05, 2025 | 9,412 | 9,322 | 9,322 | 9,500 | 9,309 | 392,300 |
| September 04, 2025 | 9,320 | 9,415 | 9,415 | 9,526 | 9,283 | 542,700 |
| September 03, 2025 | 9,267 | 9,334 | 9,334 | 9,390 | 9,262 | 499,000 |
| September 02, 2025 | 9,300 | 9,299 | 9,299 | 9,367 | 9,235 | 476,400 |
| September 01, 2025 | 9,324 | 9,330 | 9,330 | 9,459 | 9,288 | 453,900 |
| August 29, 2025 | 9,341 | 9,325 | 9,325 | 9,451 | 9,015 | 1.62M |
| August 28, 2025 | 9,561 | 9,526 | 9,526 | 9,580 | 9,441 | 469,600 |
| August 27, 2025 | 9,584 | 9,612 | 9,612 | 9,675 | 9,566 | 419,300 |
| August 26, 2025 | 9,668 | 9,585 | 9,585 | 9,720 | 9,583 | 628,700 |
| August 25, 2025 | 9,797 | 9,723 | 9,723 | 9,829 | 9,723 | 350,400 |
| August 22, 2025 | 9,817 | 9,800 | 9,800 | 9,856 | 9,689 | 584,800 |
| August 21, 2025 | 10,245 | 9,827 | 9,827 | 10,255 | 9,743 | 946,000 |
| August 20, 2025 | 9,910 | 10,195 | 10,195 | 10,260 | 9,763 | 975,000 |
| August 19, 2025 | 10,300 | 10,100 | 10,100 | 10,350 | 10,010 | 760,800 |
| August 18, 2025 | 10,450 | 10,325 | 10,325 | 10,600 | 10,290 | 751,900 |
| August 15, 2025 | 10,080 | 10,485 | 10,485 | 10,485 | 10,050 | 1.36M |
| August 14, 2025 | 9,973 | 10,000 | 10,000 | 10,050 | 9,777 | 1.1M |
| August 13, 2025 | 9,486 | 9,976 | 9,976 | 9,976 | 9,462 | 2.56M |
| August 12, 2025 | 8,628 | 9,412 | 9,412 | 9,412 | 8,625 | 4.62M |
| August 08, 2025 | 8,052 | 7,912 | 7,912 | 8,052 | 7,912 | 698,800 |
| August 07, 2025 | 8,005 | 8,016 | 8,016 | 8,158 | 8,001 | 515,900 |
| August 06, 2025 | 8,026 | 8,022 | 8,022 | 8,139 | 7,999 | 425,500 |
| August 05, 2025 | 8,000 | 8,026 | 8,026 | 8,084 | 7,990 | 382,100 |
| August 04, 2025 | 7,970 | 7,981 | 7,981 | 8,000 | 7,899 | 400,400 |
| August 01, 2025 | 7,996 | 8,025 | 8,025 | 8,075 | 7,986 | 369,100 |
| July 31, 2025 | 7,997 | 7,996 | 7,996 | 8,017 | 7,895 | 445,300 |
| July 30, 2025 | 7,908 | 7,956 | 7,956 | 7,975 | 7,897 | 474,600 |
| July 29, 2025 | 7,870 | 7,883 | 7,883 | 7,894 | 7,817 | 406,700 |
| July 28, 2025 | 7,920 | 7,889 | 7,889 | 7,949 | 7,844 | 373,400 |
| July 25, 2025 | 7,977 | 7,922 | 7,922 | 8,016 | 7,894 | 490,800 |
| July 24, 2025 | 8,000 | 8,009 | 8,009 | 8,067 | 7,973 | 511,800 |
| July 23, 2025 | 7,892 | 7,941 | 7,941 | 7,962 | 7,860 | 537,600 |
| July 22, 2025 | 7,849 | 7,795 | 7,795 | 7,946 | 7,786 | 479,000 |
| July 18, 2025 | 7,964 | 7,821 | 7,821 | 7,992 | 7,821 | 364,300 |
| July 17, 2025 | 7,840 | 7,922 | 7,922 | 7,938 | 7,832 | 379,700 |
| July 16, 2025 | 7,925 | 7,863 | 7,863 | 7,934 | 7,823 | 330,800 |
| July 15, 2025 | 7,995 | 7,870 | 7,870 | 8,026 | 7,870 | 460,100 |
| July 14, 2025 | 7,958 | 7,938 | 7,938 | 8,006 | 7,873 | 376,100 |
| July 11, 2025 | 7,940 | 7,963 | 7,963 | 8,047 | 7,923 | 401,400 |
| July 10, 2025 | 8,116 | 7,987 | 7,987 | 8,128 | 7,980 | 553,400 |
| July 09, 2025 | 8,245 | 8,139 | 8,139 | 8,270 | 8,139 | 412,300 |
| July 08, 2025 | 8,408 | 8,265 | 8,265 | 8,460 | 8,265 | 439,600 |
| July 07, 2025 | 8,266 | 8,371 | 8,371 | 8,411 | 8,254 | 352,000 |
| July 04, 2025 | 8,430 | 8,250 | 8,250 | 8,464 | 8,250 | 528,200 |
| July 03, 2025 | 8,530 | 8,496 | 8,496 | 8,693 | 8,465 | 538,800 |
| July 02, 2025 | 8,700 | 8,568 | 8,568 | 8,700 | 8,335 | 1.11M |