20,755.00
+240(+1.17%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 20,715 | 20,755 | 20,755 | 20,860 | 20,505 | 921,500 |
September 05, 2025 | 20,100 | 20,515 | 20,515 | 20,670 | 20,015 | 1.31M |
September 04, 2025 | 19,545 | 19,715 | 19,715 | 19,945 | 19,545 | 901,100 |
September 03, 2025 | 19,290 | 19,525 | 19,525 | 19,585 | 19,250 | 810,500 |
September 02, 2025 | 19,260 | 19,350 | 19,350 | 19,655 | 19,260 | 789,300 |
September 01, 2025 | 19,010 | 19,265 | 19,265 | 19,265 | 18,860 | 611,500 |
August 29, 2025 | 19,400 | 19,250 | 19,250 | 19,440 | 19,145 | 754,200 |
August 28, 2025 | 19,120 | 19,250 | 19,250 | 19,360 | 19,085 | 610,400 |
August 27, 2025 | 19,090 | 19,210 | 19,210 | 19,225 | 19,040 | 801,300 |
August 26, 2025 | 18,900 | 19,260 | 19,260 | 19,275 | 18,900 | 929,900 |
August 25, 2025 | 19,245 | 19,275 | 19,275 | 19,380 | 19,185 | 566,500 |
August 22, 2025 | 19,150 | 19,105 | 19,105 | 19,375 | 19,035 | 781,600 |
August 21, 2025 | 19,405 | 19,320 | 19,320 | 19,620 | 19,140 | 837,900 |
August 20, 2025 | 19,335 | 19,330 | 19,330 | 19,555 | 19,215 | 795,000 |
August 19, 2025 | 19,620 | 19,735 | 19,735 | 19,780 | 19,575 | 491,000 |
August 18, 2025 | 19,500 | 19,620 | 19,660 | 19,720 | 19,440 | 631,000 |
August 15, 2025 | 19,365 | 19,375 | 19,375 | 19,525 | 19,120 | 735,400 |
August 14, 2025 | 19,595 | 19,250 | 19,250 | 19,750 | 19,080 | 1.04M |
August 13, 2025 | 19,800 | 19,830 | 19,830 | 20,220 | 19,725 | 1.38M |
August 12, 2025 | 19,270 | 19,770 | 19,770 | 19,970 | 19,255 | 1.2M |
August 08, 2025 | 19,085 | 19,370 | 19,370 | 19,575 | 18,950 | 1.42M |
August 07, 2025 | 18,480 | 18,705 | 18,705 | 18,725 | 18,420 | 808,700 |
August 06, 2025 | 18,455 | 18,680 | 18,680 | 18,750 | 18,265 | 1.08M |
August 05, 2025 | 18,125 | 18,295 | 18,295 | 18,570 | 18,080 | 1.15M |
August 04, 2025 | 17,500 | 18,065 | 18,065 | 18,130 | 17,470 | 1.91M |
August 01, 2025 | 19,125 | 17,500 | 17,500 | 19,285 | 17,500 | 2.44M |
July 31, 2025 | 18,930 | 19,180 | 19,180 | 19,220 | 18,900 | 1.01M |
July 30, 2025 | 19,005 | 18,930 | 18,930 | 19,085 | 18,875 | 873,800 |
July 29, 2025 | 19,350 | 19,040 | 19,040 | 19,400 | 19,000 | 968,600 |
July 28, 2025 | 19,510 | 19,505 | 19,505 | 19,600 | 19,325 | 779,400 |
July 25, 2025 | 19,300 | 19,335 | 19,335 | 19,450 | 19,225 | 745,600 |
July 24, 2025 | 19,200 | 19,435 | 19,435 | 19,535 | 19,070 | 1.84M |
July 23, 2025 | 18,060 | 18,590 | 18,590 | 18,630 | 17,955 | 1.58M |
July 22, 2025 | 18,025 | 17,970 | 17,970 | 18,130 | 17,805 | 1.33M |
July 18, 2025 | 18,485 | 18,320 | 18,320 | 18,490 | 18,255 | 1.01M |
July 17, 2025 | 18,195 | 18,330 | 18,330 | 18,370 | 18,140 | 1.03M |
July 16, 2025 | 18,410 | 18,175 | 18,175 | 18,470 | 18,155 | 1.25M |
July 15, 2025 | 18,200 | 18,140 | 18,140 | 18,325 | 17,985 | 947,500 |
July 14, 2025 | 17,835 | 18,170 | 18,170 | 18,290 | 17,830 | 1.48M |
July 11, 2025 | 18,050 | 17,840 | 17,840 | 18,140 | 17,810 | 1.54M |
July 10, 2025 | 17,355 | 17,780 | 17,780 | 17,780 | 17,300 | 1.82M |
July 09, 2025 | 17,285 | 17,225 | 17,225 | 17,310 | 16,905 | 951,000 |
July 08, 2025 | 16,710 | 17,040 | 17,040 | 17,105 | 16,680 | 1.38M |
July 07, 2025 | 16,640 | 16,545 | 16,545 | 16,775 | 16,445 | 631,500 |
July 04, 2025 | 17,015 | 16,635 | 16,635 | 17,135 | 16,555 | 623,700 |
July 03, 2025 | 16,615 | 16,930 | 16,930 | 16,950 | 16,485 | 1.2M |
July 02, 2025 | 16,570 | 16,580 | 16,580 | 16,660 | 16,375 | 1.74M |
July 01, 2025 | 16,900 | 16,650 | 16,650 | 17,050 | 16,600 | 1.27M |
June 30, 2025 | 17,275 | 17,155 | 17,155 | 17,380 | 17,110 | 1.88M |
June 27, 2025 | 16,930 | 16,955 | 16,955 | 17,160 | 16,770 | 1.77M |
June 26, 2025 | 16,915 | 16,865 | 16,865 | 17,110 | 16,655 | 1.74M |
June 25, 2025 | 17,340 | 17,165 | 17,165 | 17,350 | 17,020 | 691,000 |
June 24, 2025 | 17,350 | 17,200 | 17,200 | 17,375 | 17,120 | 697,500 |
June 23, 2025 | 16,935 | 17,010 | 17,010 | 17,270 | 16,900 | 817,500 |
June 20, 2025 | 17,030 | 16,885 | 16,885 | 17,095 | 16,850 | 1.17M |
June 19, 2025 | 17,050 | 17,045 | 17,045 | 17,085 | 16,750 | 635,700 |
June 18, 2025 | 16,680 | 17,145 | 17,145 | 17,200 | 16,665 | 1.11M |
June 17, 2025 | 16,505 | 16,570 | 16,570 | 16,680 | 16,420 | 796,900 |
June 16, 2025 | 16,660 | 16,480 | 16,480 | 16,660 | 16,360 | 833,400 |
June 13, 2025 | 17,005 | 16,660 | 16,660 | 17,080 | 16,640 | 1.08M |