8,313.00
+88(+1.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8,236 | 8,313 | 8,313 | 8,318 | 8,225 | 136,100 |
| September 25, 2025 | 8,213 | 8,225 | 8,225 | 8,259 | 8,147 | 119,700 |
| September 24, 2025 | 8,168 | 8,129 | 8,129 | 8,171 | 8,066 | 157,600 |
| September 22, 2025 | 8,155 | 8,122 | 8,122 | 8,156 | 8,101 | 91,100 |
| September 19, 2025 | 8,153 | 8,155 | 8,155 | 8,236 | 8,094 | 183,400 |
| September 18, 2025 | 8,172 | 8,153 | 8,153 | 8,215 | 8,080 | 158,100 |
| September 17, 2025 | 8,371 | 8,171 | 8,171 | 8,380 | 8,161 | 129,900 |
| September 16, 2025 | 8,317 | 8,384 | 8,384 | 8,436 | 8,314 | 124,600 |
| September 12, 2025 | 8,300 | 8,306 | 8,306 | 8,422 | 8,257 | 162,500 |
| September 11, 2025 | 8,260 | 8,281 | 8,281 | 8,288 | 8,212 | 128,300 |
| September 10, 2025 | 8,127 | 8,222 | 8,222 | 8,233 | 8,107 | 186,800 |
| September 09, 2025 | 8,119 | 8,126 | 8,126 | 8,150 | 8,056 | 263,800 |
| September 08, 2025 | 8,107 | 8,179 | 8,179 | 8,230 | 8,107 | 161,000 |
| September 05, 2025 | 8,150 | 8,105 | 8,105 | 8,154 | 8,077 | 180,400 |
| September 04, 2025 | 8,208 | 8,183 | 8,183 | 8,224 | 8,140 | 190,100 |
| September 03, 2025 | 8,270 | 8,208 | 8,208 | 8,275 | 8,189 | 142,400 |
| September 02, 2025 | 8,212 | 8,263 | 8,263 | 8,283 | 8,180 | 140,000 |
| September 01, 2025 | 8,144 | 8,212 | 8,212 | 8,232 | 8,144 | 114,700 |
| August 29, 2025 | 8,160 | 8,209 | 8,209 | 8,228 | 8,137 | 145,800 |
| August 28, 2025 | 8,221 | 8,200 | 8,200 | 8,221 | 8,154 | 185,600 |
| August 27, 2025 | 8,350 | 8,241 | 8,241 | 8,372 | 8,227 | 156,600 |
| August 26, 2025 | 8,241 | 8,312 | 8,312 | 8,337 | 8,224 | 277,900 |
| August 25, 2025 | 8,442 | 8,241 | 8,241 | 8,519 | 8,218 | 202,200 |
| August 22, 2025 | 8,449 | 8,485 | 8,485 | 8,532 | 8,339 | 207,300 |
| August 21, 2025 | 8,353 | 8,359 | 8,359 | 8,370 | 8,284 | 153,100 |
| August 20, 2025 | 8,378 | 8,374 | 8,374 | 8,404 | 8,294 | 143,000 |
| August 19, 2025 | 8,335 | 8,407 | 8,407 | 8,418 | 8,288 | 174,600 |
| August 18, 2025 | 8,355 | 8,300 | 8,300 | 8,417 | 8,275 | 274,000 |
| August 15, 2025 | 8,420 | 8,357 | 8,357 | 8,449 | 8,282 | 269,300 |
| August 14, 2025 | 8,499 | 8,497 | 8,497 | 8,539 | 8,387 | 199,600 |
| August 13, 2025 | 8,551 | 8,520 | 8,520 | 8,607 | 8,464 | 248,100 |
| August 12, 2025 | 8,730 | 8,620 | 8,620 | 8,752 | 8,569 | 208,900 |
| August 08, 2025 | 8,735 | 8,729 | 8,729 | 8,774 | 8,655 | 172,000 |
| August 07, 2025 | 8,714 | 8,723 | 8,723 | 8,786 | 8,695 | 199,200 |
| August 06, 2025 | 8,722 | 8,750 | 8,750 | 8,765 | 8,666 | 169,300 |
| August 05, 2025 | 8,648 | 8,595 | 8,595 | 8,702 | 8,534 | 134,700 |
| August 04, 2025 | 8,530 | 8,580 | 8,580 | 8,647 | 8,517 | 178,300 |
| August 01, 2025 | 8,784 | 8,680 | 8,680 | 8,889 | 8,601 | 251,300 |
| July 31, 2025 | 8,832 | 8,879 | 8,879 | 8,913 | 8,503 | 388,500 |
| July 30, 2025 | 8,692 | 8,910 | 8,910 | 8,940 | 8,690 | 237,700 |
| July 29, 2025 | 8,600 | 8,722 | 8,722 | 8,722 | 8,539 | 221,800 |
| July 28, 2025 | 8,745 | 8,661 | 8,661 | 8,829 | 8,661 | 179,700 |
| July 25, 2025 | 8,612 | 8,705 | 8,705 | 8,738 | 8,550 | 194,800 |
| July 24, 2025 | 8,550 | 8,618 | 8,618 | 8,618 | 8,503 | 181,000 |
| July 23, 2025 | 8,575 | 8,493 | 8,493 | 8,597 | 8,440 | 213,800 |
| July 22, 2025 | 8,373 | 8,466 | 8,466 | 8,492 | 8,353 | 127,600 |
| July 18, 2025 | 8,430 | 8,429 | 8,429 | 8,473 | 8,374 | 211,200 |
| July 17, 2025 | 8,290 | 8,398 | 8,398 | 8,436 | 8,272 | 197,300 |
| July 16, 2025 | 8,385 | 8,284 | 8,284 | 8,399 | 8,260 | 173,600 |
| July 15, 2025 | 8,289 | 8,315 | 8,315 | 8,325 | 8,238 | 157,500 |
| July 14, 2025 | 8,151 | 8,234 | 8,234 | 8,283 | 8,143 | 175,100 |
| July 11, 2025 | 8,169 | 8,162 | 8,162 | 8,255 | 8,120 | 173,400 |
| July 10, 2025 | 8,243 | 8,117 | 8,117 | 8,243 | 8,058 | 228,900 |
| July 09, 2025 | 8,193 | 8,263 | 8,263 | 8,354 | 8,193 | 226,600 |
| July 08, 2025 | 7,948 | 8,125 | 8,125 | 8,140 | 7,926 | 287,600 |
| July 07, 2025 | 7,874 | 7,898 | 7,898 | 7,931 | 7,844 | 103,600 |
| July 04, 2025 | 7,815 | 7,874 | 7,874 | 7,891 | 7,803 | 121,800 |
| July 03, 2025 | 7,872 | 7,815 | 7,815 | 7,894 | 7,735 | 201,800 |
| July 02, 2025 | 7,750 | 7,871 | 7,871 | 7,885 | 7,721 | 140,800 |
| July 01, 2025 | 7,721 | 7,789 | 7,789 | 7,810 | 7,721 | 174,500 |