9,259.00
+39(+0.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9,246 | 9,220 | 9,220 | 9,253 | 9,138 | 471,600 |
| September 04, 2025 | 9,386 | 9,279 | 9,279 | 9,388 | 9,198 | 473,900 |
| September 03, 2025 | 9,151 | 9,376 | 9,376 | 9,376 | 9,076 | 726,000 |
| September 02, 2025 | 9,472 | 9,300 | 9,300 | 9,495 | 9,300 | 382,800 |
| September 01, 2025 | 9,339 | 9,507 | 9,507 | 9,519 | 9,281 | 450,600 |
| August 29, 2025 | 9,400 | 9,358 | 9,358 | 9,412 | 9,290 | 436,700 |
| August 28, 2025 | 9,467 | 9,408 | 9,408 | 9,467 | 9,322 | 750,500 |
| August 27, 2025 | 9,345 | 9,496 | 9,453.5 | 9,517 | 9,343 | 1.74M |
| August 26, 2025 | 9,745 | 9,407 | 9,407 | 9,750 | 9,358 | 1.81M |
| August 25, 2025 | 9,781 | 9,743 | 9,743 | 9,806 | 9,655 | 692,900 |
| August 22, 2025 | 9,769 | 9,812 | 9,812 | 9,833 | 9,675 | 471,900 |
| August 21, 2025 | 9,719 | 9,770 | 9,770 | 9,791 | 9,636 | 532,200 |
| August 20, 2025 | 9,811 | 9,651 | 9,651 | 9,860 | 9,543 | 806,800 |
| August 19, 2025 | 10,295 | 9,860 | 9,860 | 10,295 | 9,860 | 864,000 |
| August 18, 2025 | 9,854 | 10,140 | 10,140 | 10,180 | 9,804 | 879,900 |
| August 15, 2025 | 9,780 | 9,854 | 9,854 | 9,870 | 9,701 | 550,400 |
| August 14, 2025 | 9,751 | 9,805 | 9,805 | 9,830 | 9,636 | 557,600 |
| August 13, 2025 | 9,705 | 9,806 | 9,806 | 10,050 | 9,640 | 890,800 |
| August 12, 2025 | 9,524 | 9,677 | 9,677 | 9,690 | 9,482 | 636,700 |
| August 08, 2025 | 9,575 | 9,522 | 9,522 | 9,667 | 9,481 | 565,200 |
| August 07, 2025 | 9,377 | 9,518 | 9,518 | 9,534 | 9,281 | 586,300 |
| August 06, 2025 | 9,318 | 9,321 | 9,321 | 9,426 | 9,222 | 660,400 |
| August 05, 2025 | 9,450 | 9,319 | 9,319 | 9,507 | 9,270 | 912,500 |
| August 04, 2025 | 9,598 | 9,380 | 9,380 | 9,646 | 9,380 | 803,300 |
| August 01, 2025 | 9,597 | 9,699 | 9,699 | 9,733 | 9,498 | 517,200 |
| July 31, 2025 | 9,496 | 9,537 | 9,537 | 9,572 | 9,402 | 751,700 |
| July 30, 2025 | 9,451 | 9,393 | 9,393 | 9,485 | 9,281 | 733,800 |
| July 29, 2025 | 9,496 | 9,484 | 9,484 | 9,509 | 9,364 | 760,800 |
| July 28, 2025 | 9,831 | 9,497 | 9,497 | 9,849 | 9,475 | 1.09M |
| July 25, 2025 | 9,768 | 9,902 | 9,902 | 9,934 | 9,676 | 1.03M |
| July 24, 2025 | 9,538 | 9,703 | 9,703 | 9,768 | 9,350 | 1.41M |
| July 23, 2025 | 9,750 | 9,600 | 9,600 | 9,807 | 9,427 | 1.81M |
| July 22, 2025 | 9,850 | 9,852 | 9,852 | 9,980 | 9,614 | 2.31M |
| July 18, 2025 | 9,339 | 9,461 | 9,461 | 9,461 | 9,182 | 1.06M |
| July 17, 2025 | 9,191 | 9,198 | 9,198 | 9,239 | 8,985 | 1.02M |
| July 16, 2025 | 8,587 | 9,191 | 9,191 | 9,231 | 8,550 | 2.97M |
| July 15, 2025 | 8,410 | 8,287 | 8,287 | 8,444 | 8,261 | 557,000 |
| July 14, 2025 | 8,330 | 8,332 | 8,332 | 8,367 | 8,252 | 425,200 |
| July 11, 2025 | 8,297 | 8,337 | 8,337 | 8,510 | 8,297 | 549,700 |
| July 10, 2025 | 8,278 | 8,296 | 8,296 | 8,298 | 8,223 | 455,500 |
| July 09, 2025 | 8,182 | 8,228 | 8,228 | 8,253 | 8,154 | 371,300 |
| July 08, 2025 | 8,290 | 8,199 | 8,199 | 8,297 | 8,116 | 456,600 |
| July 07, 2025 | 8,064 | 8,232 | 8,232 | 8,275 | 8,064 | 476,300 |
| July 04, 2025 | 8,103 | 8,064 | 8,064 | 8,191 | 8,064 | 448,900 |
| July 03, 2025 | 8,278 | 8,084 | 8,084 | 8,301 | 8,041 | 604,900 |
| July 02, 2025 | 8,390 | 8,346 | 8,346 | 8,450 | 8,248 | 627,500 |
| July 01, 2025 | 8,622 | 8,531 | 8,531 | 8,706 | 8,525 | 627,500 |
| June 30, 2025 | 8,300 | 8,510 | 8,510 | 8,591 | 8,299 | 806,800 |
| June 27, 2025 | 8,171 | 8,183 | 8,183 | 8,240 | 8,075 | 536,200 |
| June 26, 2025 | 8,045 | 8,129 | 8,129 | 8,200 | 8,032 | 466,200 |
| June 25, 2025 | 8,100 | 8,037 | 8,037 | 8,123 | 7,931 | 403,300 |
| June 24, 2025 | 8,221 | 8,150 | 8,150 | 8,238 | 8,117 | 278,200 |
| June 23, 2025 | 8,135 | 8,118 | 8,118 | 8,260 | 8,105 | 279,800 |
| June 20, 2025 | 8,347 | 8,149 | 8,149 | 8,386 | 8,149 | 793,700 |
| June 19, 2025 | 8,214 | 8,355 | 8,355 | 8,482 | 8,206 | 667,900 |
| June 18, 2025 | 8,020 | 8,126 | 8,126 | 8,215 | 8,020 | 446,900 |
| June 17, 2025 | 7,901 | 8,041 | 8,041 | 8,056 | 7,900 | 360,100 |
| June 16, 2025 | 7,893 | 7,965 | 7,965 | 7,965 | 7,796 | 354,300 |
| June 13, 2025 | 7,949 | 7,850 | 7,850 | 7,949 | 7,793 | 493,300 |
| June 12, 2025 | 7,780 | 7,877 | 7,877 | 7,897 | 7,743 | 320,200 |