8,480.00
-90(-1.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8,220 | 8,570 | 8,570 | 8,640 | 8,220 | 59,100 |
| October 16, 2025 | 8,150 | 8,170 | 8,170 | 8,190 | 8,060 | 17,800 |
| October 15, 2025 | 7,970 | 8,080 | 8,080 | 8,100 | 7,970 | 23,300 |
| October 14, 2025 | 7,950 | 7,970 | 7,970 | 8,150 | 7,850 | 57,600 |
| October 10, 2025 | 8,390 | 8,100 | 8,100 | 8,440 | 7,970 | 94,800 |
| October 09, 2025 | 8,280 | 8,540 | 8,540 | 8,540 | 8,200 | 47,500 |
| October 08, 2025 | 8,250 | 8,150 | 8,150 | 8,290 | 8,090 | 40,000 |
| October 07, 2025 | 8,000 | 8,130 | 8,130 | 8,160 | 7,940 | 50,500 |
| October 06, 2025 | 8,000 | 8,000 | 8,000 | 8,040 | 7,850 | 46,300 |
| October 03, 2025 | 7,800 | 7,840 | 7,840 | 7,890 | 7,690 | 38,200 |
| October 02, 2025 | 7,840 | 7,750 | 7,750 | 7,870 | 7,630 | 43,300 |
| October 01, 2025 | 7,900 | 7,810 | 7,810 | 7,900 | 7,700 | 56,300 |
| September 30, 2025 | 7,890 | 7,940 | 7,940 | 7,960 | 7,670 | 55,000 |
| September 29, 2025 | 7,810 | 7,890 | 7,890 | 8,040 | 7,800 | 34,100 |
| September 26, 2025 | 7,720 | 7,890 | 7,890 | 7,970 | 7,710 | 91,000 |
| September 25, 2025 | 7,770 | 7,840 | 7,840 | 7,850 | 7,650 | 47,200 |
| September 24, 2025 | 7,760 | 7,920 | 7,920 | 7,920 | 7,730 | 53,200 |
| September 22, 2025 | 8,000 | 7,890 | 7,890 | 8,100 | 7,720 | 104,600 |
| September 19, 2025 | 7,350 | 7,280 | 7,280 | 7,350 | 7,150 | 37,100 |
| September 18, 2025 | 7,150 | 7,310 | 7,310 | 7,330 | 7,070 | 37,000 |
| September 17, 2025 | 7,390 | 7,150 | 7,150 | 7,390 | 7,060 | 54,700 |
| September 16, 2025 | 7,270 | 7,460 | 7,460 | 7,480 | 7,270 | 31,200 |
| September 12, 2025 | 7,340 | 7,310 | 7,310 | 7,390 | 7,260 | 35,200 |
| September 11, 2025 | 7,240 | 7,320 | 7,320 | 7,360 | 7,170 | 30,200 |
| September 10, 2025 | 7,290 | 7,240 | 7,240 | 7,360 | 7,220 | 38,700 |
| September 09, 2025 | 7,380 | 7,440 | 7,440 | 7,520 | 7,260 | 50,800 |
| September 08, 2025 | 7,310 | 7,250 | 7,250 | 7,450 | 7,250 | 52,700 |
| September 05, 2025 | 6,970 | 7,460 | 7,460 | 7,490 | 6,970 | 67,400 |
| September 04, 2025 | 6,990 | 6,970 | 6,970 | 7,090 | 6,810 | 55,200 |
| September 03, 2025 | 6,490 | 6,940 | 6,940 | 6,940 | 6,490 | 75,600 |
| September 02, 2025 | 6,440 | 6,590 | 6,590 | 6,650 | 6,350 | 37,900 |
| September 01, 2025 | 6,220 | 6,480 | 6,480 | 6,520 | 6,200 | 35,900 |
| August 29, 2025 | 6,340 | 6,270 | 6,270 | 6,350 | 6,190 | 15,400 |
| August 28, 2025 | 6,280 | 6,320 | 6,320 | 6,360 | 6,230 | 16,500 |
| August 27, 2025 | 6,220 | 6,230 | 6,230 | 6,270 | 6,180 | 9,400 |
| August 26, 2025 | 6,170 | 6,210 | 6,210 | 6,210 | 6,060 | 23,800 |
| August 25, 2025 | 6,260 | 6,190 | 6,190 | 6,260 | 6,120 | 16,200 |
| August 22, 2025 | 6,260 | 6,160 | 6,160 | 6,290 | 6,090 | 18,800 |
| August 21, 2025 | 6,130 | 6,190 | 6,190 | 6,270 | 6,060 | 22,800 |
| August 20, 2025 | 6,190 | 6,120 | 6,120 | 6,190 | 6,010 | 24,800 |
| August 19, 2025 | 6,010 | 6,190 | 6,190 | 6,210 | 5,960 | 28,800 |
| August 18, 2025 | 6,000 | 6,040 | 5,980 | 6,080 | 5,920 | 20,700 |
| August 15, 2025 | 6,080 | 5,970 | 5,970 | 6,100 | 5,920 | 25,600 |
| August 14, 2025 | 5,810 | 6,020 | 6,020 | 6,020 | 5,790 | 55,900 |
| August 13, 2025 | 5,700 | 5,840 | 5,840 | 5,840 | 5,540 | 67,200 |
| August 12, 2025 | 5,940 | 5,600 | 5,600 | 6,200 | 5,570 | 147,500 |
| August 08, 2025 | 5,480 | 5,380 | 5,380 | 5,530 | 5,330 | 32,900 |
| August 07, 2025 | 5,240 | 5,450 | 5,450 | 5,940 | 5,240 | 74,400 |
| August 06, 2025 | 5,140 | 5,240 | 5,240 | 5,250 | 5,130 | 20,800 |
| August 05, 2025 | 5,100 | 5,140 | 5,140 | 5,180 | 5,070 | 9,700 |
| August 04, 2025 | 5,010 | 5,100 | 5,100 | 5,150 | 4,995 | 10,700 |
| August 01, 2025 | 5,080 | 5,110 | 5,110 | 5,210 | 5,080 | 10,700 |
| July 31, 2025 | 5,130 | 5,130 | 5,130 | 5,170 | 5,070 | 8,200 |
| July 30, 2025 | 4,970 | 5,090 | 5,090 | 5,130 | 4,970 | 13,000 |
| July 29, 2025 | 5,010 | 5,070 | 5,070 | 5,100 | 4,955 | 12,000 |
| July 28, 2025 | 5,150 | 5,040 | 5,040 | 5,160 | 5,040 | 10,600 |
| July 25, 2025 | 5,140 | 5,150 | 5,150 | 5,160 | 5,070 | 9,300 |
| July 24, 2025 | 5,150 | 5,120 | 5,120 | 5,150 | 5,080 | 10,700 |
| July 23, 2025 | 5,170 | 5,100 | 5,100 | 5,170 | 5,060 | 16,300 |
| July 22, 2025 | 5,150 | 5,170 | 5,170 | 5,200 | 5,120 | 16,700 |