8,297.00
+199(+2.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8,225 | 8,297 | 8,297 | 8,336 | 8,141 | 324,900 |
| September 04, 2025 | 7,960 | 8,098 | 8,098 | 8,129 | 7,953 | 243,700 |
| September 03, 2025 | 7,980 | 7,998 | 7,998 | 8,040 | 7,951 | 265,100 |
| September 02, 2025 | 8,103 | 8,023 | 8,023 | 8,145 | 8,023 | 253,400 |
| September 01, 2025 | 8,200 | 8,115 | 8,115 | 8,303 | 8,035 | 326,600 |
| August 29, 2025 | 8,430 | 8,413 | 8,413 | 8,476 | 8,382 | 159,200 |
| August 28, 2025 | 8,372 | 8,429 | 8,429 | 8,464 | 8,335 | 202,100 |
| August 27, 2025 | 8,468 | 8,414 | 8,414 | 8,540 | 8,390 | 223,000 |
| August 26, 2025 | 8,330 | 8,372 | 8,372 | 8,422 | 8,310 | 179,700 |
| August 25, 2025 | 8,546 | 8,402 | 8,402 | 8,552 | 8,401 | 278,600 |
| August 22, 2025 | 8,190 | 8,372 | 8,372 | 8,437 | 8,171 | 396,900 |
| August 21, 2025 | 8,179 | 8,166 | 8,166 | 8,229 | 8,133 | 207,600 |
| August 20, 2025 | 8,301 | 8,214 | 8,214 | 8,317 | 8,182 | 380,200 |
| August 19, 2025 | 8,388 | 8,400 | 8,400 | 8,465 | 8,376 | 232,700 |
| August 18, 2025 | 8,405 | 8,416 | 8,416 | 8,483 | 8,344 | 260,200 |
| August 15, 2025 | 8,400 | 8,375 | 8,375 | 8,449 | 8,351 | 291,900 |
| August 14, 2025 | 8,396 | 8,421 | 8,421 | 8,480 | 8,359 | 288,500 |
| August 13, 2025 | 8,540 | 8,450 | 8,450 | 8,556 | 8,420 | 425,900 |
| August 12, 2025 | 8,395 | 8,396 | 8,396 | 8,486 | 8,363 | 491,200 |
| August 08, 2025 | 8,250 | 8,255 | 8,255 | 8,349 | 8,181 | 438,400 |
| August 07, 2025 | 8,350 | 8,323 | 8,323 | 8,410 | 8,314 | 489,700 |
| August 06, 2025 | 8,393 | 8,407 | 8,407 | 8,504 | 8,343 | 621,700 |
| August 05, 2025 | 8,875 | 8,543 | 8,543 | 8,952 | 8,450 | 1.28M |
| August 04, 2025 | 9,000 | 9,255 | 9,255 | 9,320 | 9,000 | 430,500 |
| August 01, 2025 | 9,325 | 9,443 | 9,443 | 9,457 | 9,202 | 416,900 |
| July 31, 2025 | 9,390 | 9,550 | 9,550 | 9,613 | 9,340 | 263,000 |
| July 30, 2025 | 9,395 | 9,365 | 9,365 | 9,395 | 9,233 | 251,100 |
| July 29, 2025 | 9,327 | 9,294 | 9,294 | 9,435 | 9,242 | 307,200 |
| July 28, 2025 | 9,500 | 9,372 | 9,372 | 9,524 | 9,281 | 396,800 |
| July 25, 2025 | 9,610 | 9,566 | 9,566 | 9,655 | 9,503 | 191,700 |
| July 24, 2025 | 9,731 | 9,602 | 9,602 | 9,734 | 9,546 | 290,900 |
| July 23, 2025 | 9,482 | 9,598 | 9,598 | 9,680 | 9,380 | 300,100 |
| July 22, 2025 | 9,442 | 9,493 | 9,493 | 9,572 | 9,425 | 178,300 |
| July 18, 2025 | 9,505 | 9,442 | 9,442 | 9,626 | 9,330 | 310,200 |
| July 17, 2025 | 9,420 | 9,551 | 9,551 | 9,570 | 9,270 | 380,200 |
| July 16, 2025 | 9,670 | 9,519 | 9,519 | 9,715 | 9,468 | 270,900 |
| July 15, 2025 | 9,497 | 9,672 | 9,672 | 9,715 | 9,340 | 220,800 |
| July 14, 2025 | 9,604 | 9,583 | 9,583 | 9,709 | 9,575 | 186,100 |
| July 11, 2025 | 9,614 | 9,626 | 9,626 | 9,708 | 9,564 | 217,300 |
| July 10, 2025 | 9,483 | 9,560 | 9,560 | 9,647 | 9,340 | 378,100 |
| July 09, 2025 | 9,517 | 9,394 | 9,394 | 9,580 | 9,322 | 171,300 |
| July 08, 2025 | 9,282 | 9,426 | 9,426 | 9,480 | 9,256 | 192,400 |
| July 07, 2025 | 9,440 | 9,294 | 9,294 | 9,480 | 9,264 | 203,000 |
| July 04, 2025 | 9,560 | 9,505 | 9,505 | 9,639 | 9,472 | 155,600 |
| July 03, 2025 | 9,610 | 9,454 | 9,454 | 9,630 | 9,434 | 219,800 |
| July 02, 2025 | 9,286 | 9,461 | 9,461 | 9,537 | 9,182 | 385,600 |
| July 01, 2025 | 9,478 | 9,577 | 9,577 | 9,663 | 9,475 | 307,900 |
| June 30, 2025 | 9,820 | 9,613 | 9,613 | 9,886 | 9,593 | 405,900 |
| June 27, 2025 | 9,650 | 9,610 | 9,610 | 9,772 | 9,571 | 522,300 |
| June 26, 2025 | 9,299 | 9,449 | 9,449 | 9,476 | 9,211 | 499,200 |
| June 25, 2025 | 8,942 | 9,170 | 9,170 | 9,239 | 8,942 | 515,700 |
| June 24, 2025 | 8,950 | 8,792 | 8,792 | 9,025 | 8,780 | 242,800 |
| June 23, 2025 | 8,698 | 8,716 | 8,716 | 8,763 | 8,537 | 220,700 |
| June 20, 2025 | 8,641 | 8,831 | 8,831 | 8,884 | 8,633 | 317,600 |
| June 19, 2025 | 8,810 | 8,698 | 8,698 | 8,810 | 8,633 | 187,000 |
| June 18, 2025 | 8,795 | 8,822 | 8,822 | 8,870 | 8,651 | 282,300 |
| June 17, 2025 | 8,233 | 8,831 | 8,831 | 8,850 | 8,233 | 569,100 |
| June 16, 2025 | 8,113 | 8,223 | 8,223 | 8,223 | 8,107 | 228,300 |
| June 13, 2025 | 8,350 | 8,070 | 8,070 | 8,353 | 8,040 | 278,600 |
| June 12, 2025 | 8,384 | 8,407 | 8,407 | 8,460 | 8,318 | 242,300 |