8,359.00
+10(+0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 8,349 | 8,359 | 8,359 | 8,422 | 8,347 | 1.79M |
| October 02, 2025 | 8,354 | 8,349 | 8,349 | 8,380 | 8,251 | 2.43M |
| October 01, 2025 | 8,441 | 8,354 | 8,354 | 8,472 | 8,288 | 3.85M |
| September 30, 2025 | 8,446 | 8,426 | 8,426 | 8,474 | 8,376 | 2.64M |
| September 29, 2025 | 8,480 | 8,441 | 8,441 | 8,515 | 8,415 | 2.99M |
| September 26, 2025 | 8,629 | 8,615 | 8,515 | 8,719 | 8,601 | 3.73M |
| September 25, 2025 | 8,710 | 8,605 | 8,505.12 | 8,745 | 8,601 | 2.8M |
| September 24, 2025 | 8,719 | 8,630 | 8,529.83 | 8,742 | 8,597 | 3.63M |
| September 22, 2025 | 8,715 | 8,735 | 8,633.61 | 8,807 | 8,710 | 2.38M |
| September 19, 2025 | 8,684 | 8,700 | 8,700 | 8,860 | 8,671 | 11.03M |
| September 18, 2025 | 8,550 | 8,643 | 8,643 | 8,697 | 8,491 | 2.75M |
| September 17, 2025 | 8,537 | 8,522 | 8,522 | 8,568 | 8,432 | 2.75M |
| September 16, 2025 | 8,570 | 8,580 | 8,580 | 8,667 | 8,558 | 2.23M |
| September 12, 2025 | 8,660 | 8,580 | 8,580 | 8,709 | 8,556 | 2.82M |
| September 11, 2025 | 8,622 | 8,565 | 8,565 | 8,650 | 8,507 | 2.31M |
| September 10, 2025 | 8,640 | 8,659 | 8,659 | 8,662 | 8,591 | 2.06M |
| September 09, 2025 | 8,740 | 8,663 | 8,663 | 8,764 | 8,653 | 2.52M |
| September 08, 2025 | 8,700 | 8,726 | 8,726 | 8,726 | 8,629 | 2.19M |
| September 05, 2025 | 8,680 | 8,617 | 8,617 | 8,710 | 8,574 | 2.24M |
| September 04, 2025 | 8,499 | 8,532 | 8,532 | 8,565 | 8,465 | 2M |
| September 03, 2025 | 8,598 | 8,472 | 8,472 | 8,703 | 8,430 | 3.27M |
| September 02, 2025 | 8,321 | 8,588 | 8,588 | 8,640 | 8,321 | 2.87M |
| September 01, 2025 | 8,360 | 8,321 | 8,321 | 8,408 | 8,267 | 1.72M |
| August 29, 2025 | 8,380 | 8,397 | 8,397 | 8,503 | 8,363 | 3.18M |
| August 28, 2025 | 8,247 | 8,344 | 8,344 | 8,535 | 8,180 | 3.42M |
| August 27, 2025 | 8,206 | 8,249 | 8,249 | 8,256 | 8,130 | 2.34M |
| August 26, 2025 | 8,254 | 8,200 | 8,200 | 8,265 | 8,180 | 3.54M |
| August 25, 2025 | 8,198 | 8,331 | 8,331 | 8,333 | 8,198 | 2.22M |
| August 22, 2025 | 8,074 | 8,166 | 8,166 | 8,217 | 8,069 | 1.67M |
| August 21, 2025 | 8,198 | 8,110 | 8,110 | 8,202 | 8,095 | 2.09M |
| August 20, 2025 | 8,270 | 8,199 | 8,199 | 8,336 | 8,182 | 2.2M |
| August 19, 2025 | 8,250 | 8,283 | 8,283 | 8,339 | 8,206 | 2.66M |
| August 18, 2025 | 8,052 | 8,174 | 8,174 | 8,208 | 8,031 | 2.75M |
| August 15, 2025 | 7,956 | 7,992 | 7,992 | 8,003 | 7,892 | 2.3M |
| August 14, 2025 | 8,049 | 7,862 | 7,862 | 8,065 | 7,856 | 2.84M |
| August 13, 2025 | 8,181 | 8,115 | 8,115 | 8,215 | 8,112 | 2.44M |
| August 12, 2025 | 8,018 | 8,116 | 8,116 | 8,163 | 7,994 | 3.36M |
| August 08, 2025 | 7,900 | 7,989 | 7,989 | 8,076 | 7,896 | 3.55M |
| August 07, 2025 | 7,850 | 7,878 | 7,878 | 7,940 | 7,824 | 2.17M |
| August 06, 2025 | 7,729 | 7,892 | 7,892 | 7,928 | 7,729 | 2.31M |
| August 05, 2025 | 7,692 | 7,705 | 7,705 | 7,733 | 7,643 | 2.52M |
| August 04, 2025 | 7,722 | 7,692 | 7,692 | 7,728 | 7,605 | 4.05M |
| August 01, 2025 | 8,040 | 7,835 | 7,835 | 8,120 | 7,821 | 4.73M |
| July 31, 2025 | 7,891 | 7,933 | 7,933 | 7,945 | 7,847 | 2.87M |
| July 30, 2025 | 7,760 | 7,842 | 7,842 | 7,842 | 7,760 | 1.88M |
| July 29, 2025 | 7,810 | 7,763 | 7,763 | 7,868 | 7,707 | 1.99M |
| July 28, 2025 | 7,902 | 7,846 | 7,846 | 7,917 | 7,824 | 1.81M |
| July 25, 2025 | 7,976 | 7,900 | 7,900 | 7,980 | 7,870 | 2.19M |
| July 24, 2025 | 7,935 | 8,008 | 8,008 | 8,055 | 7,929 | 2.66M |
| July 23, 2025 | 7,750 | 7,878 | 7,878 | 7,933 | 7,721 | 4.62M |
| July 22, 2025 | 7,550 | 7,606 | 7,606 | 7,649 | 7,519 | 1.75M |
| July 18, 2025 | 7,580 | 7,554 | 7,554 | 7,587 | 7,520 | 1.76M |
| July 17, 2025 | 7,564 | 7,583 | 7,583 | 7,609 | 7,532 | 2.03M |
| July 16, 2025 | 7,531 | 7,564 | 7,564 | 7,571 | 7,481 | 1.56M |
| July 15, 2025 | 7,651 | 7,527 | 7,527 | 7,660 | 7,514 | 2.43M |
| July 14, 2025 | 7,630 | 7,709 | 7,709 | 7,739 | 7,624 | 1.62M |
| July 11, 2025 | 7,665 | 7,617 | 7,617 | 7,707 | 7,605 | 1.75M |
| July 10, 2025 | 7,630 | 7,590 | 7,590 | 7,630 | 7,517 | 3.05M |
| July 09, 2025 | 7,679 | 7,663 | 7,663 | 7,716 | 7,627 | 1.83M |
| July 08, 2025 | 7,660 | 7,619 | 7,619 | 7,754 | 7,530 | 2.86M |