6,850.00
-140(-2.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 7,010 | 6,850 | 6,850 | 7,090 | 6,850 | 26,500 |
| September 26, 2025 | 6,970 | 6,990 | 6,990 | 7,020 | 6,940 | 32,000 |
| September 25, 2025 | 6,920 | 6,970 | 6,970 | 7,040 | 6,870 | 56,200 |
| September 24, 2025 | 6,760 | 6,850 | 6,850 | 6,850 | 6,690 | 38,600 |
| September 22, 2025 | 6,570 | 6,760 | 6,760 | 6,870 | 6,570 | 44,700 |
| September 19, 2025 | 6,640 | 6,570 | 6,570 | 6,690 | 6,550 | 26,200 |
| September 18, 2025 | 6,660 | 6,610 | 6,610 | 6,690 | 6,570 | 22,200 |
| September 17, 2025 | 6,760 | 6,700 | 6,700 | 6,770 | 6,590 | 30,300 |
| September 16, 2025 | 6,690 | 6,720 | 6,720 | 6,750 | 6,630 | 49,400 |
| September 12, 2025 | 6,510 | 6,700 | 6,700 | 6,700 | 6,470 | 60,000 |
| September 11, 2025 | 6,580 | 6,480 | 6,480 | 6,580 | 6,360 | 64,200 |
| September 10, 2025 | 6,510 | 6,590 | 6,590 | 6,590 | 6,500 | 25,200 |
| September 09, 2025 | 6,670 | 6,610 | 6,610 | 6,710 | 6,550 | 31,200 |
| September 08, 2025 | 6,600 | 6,670 | 6,670 | 6,690 | 6,580 | 32,200 |
| September 05, 2025 | 6,500 | 6,590 | 6,590 | 6,620 | 6,440 | 77,000 |
| September 04, 2025 | 6,360 | 6,590 | 6,590 | 6,820 | 6,360 | 207,400 |
| September 03, 2025 | 6,290 | 6,390 | 6,390 | 6,460 | 6,100 | 785,100 |
| September 02, 2025 | 5,900 | 6,090 | 6,090 | 6,140 | 5,890 | 131,900 |
| September 01, 2025 | 5,890 | 5,910 | 5,910 | 5,960 | 5,860 | 86,700 |
| August 29, 2025 | 5,870 | 5,890 | 5,890 | 5,900 | 5,780 | 104,400 |
| August 28, 2025 | 5,690 | 5,850 | 5,850 | 5,870 | 5,640 | 375,200 |
| August 27, 2025 | 5,680 | 5,590 | 5,590 | 5,760 | 5,550 | 255,400 |
| August 26, 2025 | 5,640 | 5,670 | 5,670 | 5,720 | 5,600 | 77,600 |
| August 25, 2025 | 5,780 | 5,690 | 5,690 | 5,820 | 5,680 | 64,300 |
| August 22, 2025 | 5,850 | 5,830 | 5,830 | 5,890 | 5,790 | 71,900 |
| August 21, 2025 | 5,870 | 5,850 | 5,850 | 5,910 | 5,840 | 199,100 |
| August 20, 2025 | 5,970 | 6,030 | 6,030 | 6,050 | 5,950 | 10,400 |
| August 19, 2025 | 5,940 | 5,980 | 5,980 | 6,100 | 5,940 | 16,000 |
| August 18, 2025 | 5,830 | 5,920 | 5,920 | 5,920 | 5,830 | 7,000 |
| August 15, 2025 | 5,950 | 5,820 | 5,820 | 6,000 | 5,820 | 10,300 |
| August 14, 2025 | 5,910 | 5,950 | 5,950 | 5,950 | 5,820 | 10,200 |
| August 13, 2025 | 5,800 | 5,920 | 5,920 | 5,920 | 5,730 | 8,500 |
| August 12, 2025 | 5,870 | 5,800 | 5,800 | 5,870 | 5,740 | 16,800 |
| August 08, 2025 | 5,930 | 5,790 | 5,790 | 5,930 | 5,740 | 14,600 |
| August 07, 2025 | 5,680 | 5,670 | 5,670 | 5,750 | 5,600 | 13,300 |
| August 06, 2025 | 5,500 | 5,640 | 5,640 | 5,640 | 5,500 | 10,100 |
| August 05, 2025 | 5,400 | 5,490 | 5,490 | 5,490 | 5,400 | 6,400 |
| August 04, 2025 | 5,380 | 5,440 | 5,440 | 5,470 | 5,380 | 8,300 |
| August 01, 2025 | 5,240 | 5,480 | 5,480 | 5,480 | 5,240 | 16,000 |
| July 31, 2025 | 5,220 | 5,330 | 5,330 | 5,330 | 5,220 | 10,500 |
| July 30, 2025 | 5,100 | 5,320 | 5,320 | 5,320 | 5,100 | 45,900 |
| July 29, 2025 | 5,130 | 5,140 | 5,140 | 5,220 | 5,060 | 9,800 |
| July 28, 2025 | 5,210 | 5,170 | 5,170 | 5,210 | 5,130 | 7,800 |
| July 25, 2025 | 5,200 | 5,190 | 5,190 | 5,220 | 5,110 | 9,000 |
| July 24, 2025 | 5,130 | 5,160 | 5,160 | 5,210 | 5,130 | 10,100 |
| July 23, 2025 | 5,090 | 5,100 | 5,100 | 5,130 | 5,060 | 15,200 |
| July 22, 2025 | 5,060 | 5,050 | 5,050 | 5,100 | 5,040 | 5,500 |
| July 18, 2025 | 5,060 | 5,080 | 5,080 | 5,080 | 5,020 | 5,700 |
| July 17, 2025 | 5,030 | 5,050 | 5,050 | 5,070 | 4,985 | 10,600 |
| July 16, 2025 | 5,060 | 5,080 | 5,080 | 5,090 | 5,020 | 7,500 |
| July 15, 2025 | 5,060 | 5,040 | 5,040 | 5,060 | 5,010 | 4,700 |
| July 14, 2025 | 5,050 | 5,040 | 5,040 | 5,070 | 5,000 | 7,200 |
| July 11, 2025 | 5,050 | 5,000 | 5,000 | 5,080 | 5,000 | 8,900 |
| July 10, 2025 | 5,070 | 5,020 | 5,020 | 5,070 | 4,965 | 14,000 |
| July 09, 2025 | 5,010 | 5,050 | 5,050 | 5,100 | 5,000 | 11,400 |
| July 08, 2025 | 4,920 | 4,985 | 4,985 | 5,000 | 4,920 | 12,400 |
| July 07, 2025 | 4,950 | 4,945 | 4,945 | 4,985 | 4,940 | 7,200 |
| July 04, 2025 | 5,030 | 4,980 | 4,980 | 5,030 | 4,960 | 5,900 |
| July 03, 2025 | 4,970 | 5,030 | 5,030 | 5,080 | 4,970 | 8,600 |
| July 02, 2025 | 4,995 | 4,970 | 4,970 | 5,010 | 4,970 | 5,400 |