11,215.00
+410(+3.79%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 10,950 | 11,215 | 11,215 | 11,215 | 10,850 | 1.12M |
September 05, 2025 | 11,030 | 10,805 | 10,805 | 11,160 | 10,800 | 886,000 |
September 04, 2025 | 10,740 | 10,875 | 10,875 | 10,930 | 10,720 | 888,200 |
September 03, 2025 | 10,800 | 10,675 | 10,675 | 10,955 | 10,670 | 876,600 |
September 02, 2025 | 11,000 | 10,910 | 10,910 | 11,075 | 10,905 | 804,900 |
September 01, 2025 | 11,080 | 10,970 | 10,970 | 11,080 | 10,740 | 1.22M |
August 29, 2025 | 11,430 | 11,380 | 11,380 | 11,525 | 11,250 | 872,200 |
August 28, 2025 | 11,120 | 11,465 | 11,465 | 11,510 | 11,090 | 922,000 |
August 27, 2025 | 11,430 | 11,270 | 11,270 | 11,440 | 11,250 | 939,200 |
August 26, 2025 | 11,530 | 11,520 | 11,520 | 11,655 | 11,400 | 1.27M |
August 25, 2025 | 11,595 | 11,425 | 11,425 | 11,645 | 11,210 | 1.29M |
August 22, 2025 | 11,170 | 11,375 | 11,375 | 11,490 | 11,145 | 1.01M |
August 21, 2025 | 11,220 | 11,170 | 11,170 | 11,330 | 11,085 | 818,100 |
August 20, 2025 | 11,530 | 11,190 | 11,190 | 11,710 | 11,150 | 1.4M |
August 19, 2025 | 11,295 | 11,600 | 11,600 | 11,670 | 11,255 | 1.29M |
August 18, 2025 | 11,555 | 11,200 | 11,200 | 11,570 | 11,200 | 1.3M |
August 15, 2025 | 11,650 | 11,555 | 11,555 | 11,730 | 11,270 | 2.06M |
August 14, 2025 | 12,075 | 11,755 | 11,755 | 12,130 | 11,730 | 1.03M |
August 13, 2025 | 12,480 | 12,055 | 12,055 | 12,510 | 12,055 | 1.54M |
August 12, 2025 | 12,065 | 12,225 | 12,225 | 12,395 | 12,010 | 1.6M |
August 08, 2025 | 11,850 | 12,050 | 12,050 | 12,225 | 11,750 | 1.62M |
August 07, 2025 | 11,335 | 11,720 | 11,720 | 11,870 | 11,280 | 1.19M |
August 06, 2025 | 11,705 | 11,605 | 11,605 | 11,755 | 11,500 | 1.39M |
August 05, 2025 | 11,670 | 11,915 | 11,915 | 11,990 | 11,620 | 1.62M |
August 04, 2025 | 11,010 | 11,585 | 11,585 | 11,680 | 11,005 | 1.66M |
August 01, 2025 | 11,280 | 11,440 | 11,440 | 11,690 | 11,070 | 2.61M |
July 31, 2025 | 11,640 | 11,980 | 11,980 | 12,160 | 11,475 | 2.52M |
July 30, 2025 | 11,440 | 11,565 | 11,565 | 11,670 | 11,290 | 1.92M |
July 29, 2025 | 11,065 | 11,200 | 11,200 | 11,585 | 11,045 | 3.55M |
July 28, 2025 | 11,120 | 11,030 | 11,030 | 11,635 | 11,030 | 4.26M |
July 25, 2025 | 12,330 | 12,220 | 12,220 | 12,355 | 12,010 | 1.32M |
July 24, 2025 | 12,505 | 12,290 | 12,290 | 12,700 | 12,255 | 1.3M |
July 23, 2025 | 12,140 | 12,225 | 12,225 | 12,345 | 11,950 | 1.21M |
July 22, 2025 | 12,025 | 12,040 | 12,040 | 12,100 | 11,900 | 980,800 |
July 18, 2025 | 12,080 | 12,010 | 12,010 | 12,215 | 11,785 | 1.17M |
July 17, 2025 | 11,850 | 12,110 | 12,110 | 12,190 | 11,740 | 1.34M |
July 16, 2025 | 12,170 | 12,060 | 12,060 | 12,350 | 12,005 | 1.61M |
July 15, 2025 | 11,790 | 12,090 | 12,090 | 12,090 | 11,665 | 1.2M |
July 14, 2025 | 11,905 | 11,820 | 11,820 | 12,080 | 11,790 | 814,000 |
July 11, 2025 | 12,130 | 11,980 | 11,980 | 12,165 | 11,870 | 1.05M |
July 10, 2025 | 12,190 | 11,995 | 11,995 | 12,220 | 11,985 | 1.41M |
July 09, 2025 | 12,250 | 12,160 | 12,160 | 12,320 | 11,980 | 1.31M |
July 08, 2025 | 11,800 | 12,020 | 12,020 | 12,170 | 11,695 | 1.73M |
July 07, 2025 | 11,920 | 11,855 | 11,855 | 12,110 | 11,755 | 1.13M |
July 04, 2025 | 11,880 | 12,045 | 12,045 | 12,280 | 11,795 | 3M |
July 03, 2025 | 11,540 | 11,665 | 11,665 | 11,700 | 11,435 | 1.54M |
July 02, 2025 | 11,100 | 11,290 | 11,290 | 11,460 | 11,000 | 1.25M |
July 01, 2025 | 11,595 | 11,415 | 11,415 | 11,635 | 11,330 | 1.19M |
June 30, 2025 | 12,060 | 11,760 | 11,760 | 12,155 | 11,700 | 2.05M |
June 27, 2025 | 11,700 | 11,890 | 11,890 | 11,990 | 11,635 | 2.1M |
June 26, 2025 | 11,510 | 11,585 | 11,585 | 11,720 | 11,420 | 1.91M |
June 25, 2025 | 11,340 | 11,310 | 11,310 | 11,460 | 11,070 | 1.47M |
June 24, 2025 | 10,900 | 11,040 | 11,040 | 11,220 | 10,865 | 1.64M |
June 23, 2025 | 10,485 | 10,615 | 10,615 | 10,640 | 10,175 | 1.33M |
June 20, 2025 | 10,680 | 10,785 | 10,785 | 10,985 | 10,605 | 1.69M |
June 19, 2025 | 11,080 | 10,635 | 10,635 | 11,090 | 10,615 | 957,500 |
June 18, 2025 | 10,660 | 11,080 | 11,080 | 11,135 | 10,645 | 1.21M |
June 17, 2025 | 10,565 | 10,850 | 10,850 | 10,935 | 10,555 | 1.37M |
June 16, 2025 | 10,340 | 10,390 | 10,390 | 10,450 | 10,280 | 914,800 |
June 13, 2025 | 10,610 | 10,180 | 10,180 | 10,640 | 10,125 | 1.32M |