6,895.00
+823(+13.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 7,072 | 6,895 | 6,895 | 7,072 | 6,788 | 422,000 |
| September 11, 2025 | 6,216 | 6,072 | 6,072 | 6,216 | 6,000 | 121,200 |
| September 10, 2025 | 6,220 | 6,116 | 6,116 | 6,222 | 6,116 | 58,600 |
| September 09, 2025 | 6,201 | 6,143 | 6,143 | 6,257 | 6,131 | 57,300 |
| September 08, 2025 | 6,138 | 6,196 | 6,196 | 6,220 | 6,104 | 65,200 |
| September 05, 2025 | 6,083 | 6,128 | 6,128 | 6,149 | 6,073 | 68,000 |
| September 04, 2025 | 6,053 | 6,154 | 6,154 | 6,174 | 6,045 | 73,900 |
| September 03, 2025 | 6,112 | 6,153 | 6,153 | 6,153 | 6,053 | 74,800 |
| September 02, 2025 | 6,160 | 6,113 | 6,113 | 6,160 | 6,040 | 50,300 |
| September 01, 2025 | 6,120 | 6,103 | 6,103 | 6,192 | 6,061 | 67,600 |
| August 29, 2025 | 6,075 | 6,114 | 6,114 | 6,138 | 6,031 | 71,600 |
| August 28, 2025 | 6,070 | 6,075 | 6,075 | 6,125 | 6,063 | 59,300 |
| August 27, 2025 | 6,075 | 6,098 | 6,098 | 6,140 | 6,040 | 54,400 |
| August 26, 2025 | 6,110 | 6,114 | 6,114 | 6,135 | 6,071 | 67,300 |
| August 25, 2025 | 6,245 | 6,124 | 6,124 | 6,245 | 6,116 | 48,200 |
| August 22, 2025 | 6,239 | 6,245 | 6,245 | 6,248 | 6,185 | 60,500 |
| August 21, 2025 | 6,305 | 6,280 | 6,280 | 6,330 | 6,214 | 57,700 |
| August 20, 2025 | 6,150 | 6,253 | 6,253 | 6,253 | 6,139 | 51,600 |
| August 19, 2025 | 6,170 | 6,210 | 6,210 | 6,215 | 6,126 | 60,100 |
| August 18, 2025 | 6,180 | 6,160 | 6,160 | 6,203 | 6,135 | 63,700 |
| August 15, 2025 | 6,213 | 6,195 | 6,195 | 6,220 | 6,112 | 50,600 |
| August 14, 2025 | 6,163 | 6,213 | 6,213 | 6,235 | 6,123 | 96,800 |
| August 13, 2025 | 6,131 | 6,165 | 6,165 | 6,188 | 6,103 | 75,200 |
| August 12, 2025 | 6,156 | 6,113 | 6,113 | 6,157 | 6,091 | 54,900 |
| August 08, 2025 | 6,147 | 6,157 | 6,157 | 6,178 | 6,091 | 41,400 |
| August 07, 2025 | 6,083 | 6,113 | 6,113 | 6,148 | 6,028 | 60,100 |
| August 06, 2025 | 5,960 | 6,099 | 6,099 | 6,150 | 5,929 | 83,900 |
| August 05, 2025 | 6,059 | 6,035 | 6,035 | 6,076 | 6,020 | 47,000 |
| August 04, 2025 | 5,922 | 6,041 | 6,041 | 6,048 | 5,882 | 77,600 |
| August 01, 2025 | 5,868 | 5,933 | 5,933 | 5,957 | 5,856 | 49,500 |
| July 31, 2025 | 5,865 | 5,860 | 5,860 | 5,888 | 5,843 | 64,200 |
| July 30, 2025 | 5,821 | 5,839 | 5,839 | 5,839 | 5,777 | 53,000 |
| July 29, 2025 | 5,759 | 5,790 | 5,790 | 5,820 | 5,759 | 46,700 |
| July 28, 2025 | 5,842 | 5,805 | 5,805 | 5,845 | 5,750 | 128,000 |
| July 25, 2025 | 5,835 | 5,871 | 5,871 | 5,891 | 5,820 | 64,500 |
| July 24, 2025 | 5,800 | 5,860 | 5,860 | 5,864 | 5,742 | 111,200 |
| July 23, 2025 | 5,766 | 5,814 | 5,814 | 5,833 | 5,746 | 77,000 |
| July 22, 2025 | 5,795 | 5,765 | 5,765 | 5,825 | 5,717 | 77,500 |
| July 18, 2025 | 5,846 | 5,805 | 5,805 | 5,869 | 5,795 | 73,300 |
| July 17, 2025 | 5,809 | 5,820 | 5,820 | 5,856 | 5,783 | 108,400 |
| July 16, 2025 | 5,805 | 5,805 | 5,805 | 5,839 | 5,720 | 105,000 |
| July 15, 2025 | 5,622 | 5,772 | 5,772 | 5,828 | 5,599 | 186,700 |
| July 14, 2025 | 5,570 | 5,600 | 5,600 | 5,603 | 5,523 | 64,800 |
| July 11, 2025 | 5,570 | 5,581 | 5,581 | 5,624 | 5,550 | 102,300 |
| July 10, 2025 | 5,498 | 5,545 | 5,545 | 5,570 | 5,407 | 131,600 |
| July 09, 2025 | 5,533 | 5,498 | 5,498 | 5,548 | 5,465 | 112,700 |
| July 08, 2025 | 5,519 | 5,516 | 5,516 | 5,521 | 5,448 | 80,900 |
| July 07, 2025 | 5,500 | 5,504 | 5,504 | 5,536 | 5,401 | 85,200 |
| July 04, 2025 | 5,451 | 5,480 | 5,480 | 5,485 | 5,390 | 82,400 |
| July 03, 2025 | 5,391 | 5,420 | 5,420 | 5,465 | 5,391 | 66,300 |
| July 02, 2025 | 5,442 | 5,435 | 5,435 | 5,502 | 5,424 | 57,000 |
| July 01, 2025 | 5,444 | 5,481 | 5,481 | 5,550 | 5,428 | 75,800 |
| June 30, 2025 | 5,372 | 5,438 | 5,438 | 5,455 | 5,357 | 149,700 |
| June 27, 2025 | 5,393 | 5,397 | 5,397 | 5,419 | 5,352 | 97,700 |
| June 26, 2025 | 5,369 | 5,446 | 5,446 | 5,451 | 5,363 | 84,400 |
| June 25, 2025 | 5,471 | 5,469 | 5,469 | 5,510 | 5,444 | 80,500 |
| June 24, 2025 | 5,622 | 5,516 | 5,516 | 5,622 | 5,484 | 86,100 |
| June 23, 2025 | 5,487 | 5,425 | 5,425 | 5,490 | 5,408 | 90,600 |
| June 20, 2025 | 5,586 | 5,387 | 5,387 | 5,601 | 5,378 | 195,700 |
| June 19, 2025 | 5,326 | 5,386 | 5,386 | 5,416 | 5,319 | 83,100 |