7,370.00
+195(+2.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7,202 | 7,370 | 7,370 | 7,412 | 7,202 | 245,700 |
| September 25, 2025 | 7,207 | 7,175 | 7,175 | 7,211 | 7,144 | 154,800 |
| September 24, 2025 | 7,200 | 7,207 | 7,207 | 7,227 | 7,144 | 146,700 |
| September 22, 2025 | 7,187 | 7,200 | 7,200 | 7,227 | 7,155 | 150,600 |
| September 19, 2025 | 7,226 | 7,217 | 7,217 | 7,250 | 7,160 | 289,700 |
| September 18, 2025 | 7,100 | 7,161 | 7,161 | 7,199 | 7,088 | 194,100 |
| September 17, 2025 | 7,309 | 7,178 | 7,178 | 7,319 | 7,166 | 139,100 |
| September 16, 2025 | 7,366 | 7,407 | 7,407 | 7,416 | 7,329 | 108,600 |
| September 12, 2025 | 7,365 | 7,366 | 7,366 | 7,400 | 7,303 | 191,100 |
| September 11, 2025 | 7,418 | 7,366 | 7,366 | 7,449 | 7,342 | 163,300 |
| September 10, 2025 | 7,249 | 7,319 | 7,319 | 7,319 | 7,217 | 83,000 |
| September 09, 2025 | 7,239 | 7,237 | 7,237 | 7,300 | 7,188 | 123,200 |
| September 08, 2025 | 7,209 | 7,191 | 7,191 | 7,209 | 7,131 | 142,600 |
| September 05, 2025 | 7,249 | 7,194 | 7,194 | 7,249 | 7,166 | 129,800 |
| September 04, 2025 | 7,122 | 7,213 | 7,213 | 7,244 | 7,121 | 124,800 |
| September 03, 2025 | 7,200 | 7,121 | 7,121 | 7,223 | 7,098 | 139,400 |
| September 02, 2025 | 7,145 | 7,207 | 7,207 | 7,243 | 7,101 | 162,700 |
| September 01, 2025 | 7,099 | 7,195 | 7,195 | 7,219 | 7,076 | 119,500 |
| August 29, 2025 | 7,054 | 7,108 | 7,108 | 7,132 | 7,025 | 131,900 |
| August 28, 2025 | 6,975 | 7,075 | 7,075 | 7,075 | 6,966 | 209,300 |
| August 27, 2025 | 6,948 | 7,026 | 7,026 | 7,073 | 6,942 | 213,500 |
| August 26, 2025 | 7,067 | 7,031 | 7,031 | 7,121 | 6,988 | 177,100 |
| August 25, 2025 | 7,174 | 7,067 | 7,067 | 7,203 | 7,043 | 179,800 |
| August 22, 2025 | 7,123 | 7,176 | 7,176 | 7,196 | 7,110 | 148,600 |
| August 21, 2025 | 7,063 | 7,128 | 7,128 | 7,146 | 7,040 | 213,200 |
| August 20, 2025 | 7,105 | 7,111 | 7,111 | 7,143 | 7,023 | 233,500 |
| August 19, 2025 | 7,191 | 7,164 | 7,164 | 7,195 | 7,120 | 213,400 |
| August 18, 2025 | 7,247 | 7,209 | 7,186 | 7,272 | 7,173 | 267,300 |
| August 15, 2025 | 7,221 | 7,267 | 7,267 | 7,272 | 7,187 | 150,900 |
| August 14, 2025 | 7,271 | 7,272 | 7,272 | 7,293 | 7,173 | 204,100 |
| August 13, 2025 | 7,283 | 7,273 | 7,273 | 7,292 | 7,175 | 221,500 |
| August 12, 2025 | 7,250 | 7,242 | 7,242 | 7,306 | 7,200 | 318,400 |
| August 08, 2025 | 7,148 | 7,193 | 7,193 | 7,240 | 7,118 | 279,800 |
| August 07, 2025 | 7,150 | 7,121 | 7,121 | 7,178 | 7,067 | 347,100 |
| August 06, 2025 | 6,922 | 7,067 | 7,067 | 7,088 | 6,893 | 367,100 |
| August 05, 2025 | 6,810 | 6,871 | 6,871 | 6,910 | 6,762 | 397,600 |
| August 04, 2025 | 6,592 | 6,710 | 6,710 | 6,720 | 6,564 | 309,600 |
| August 01, 2025 | 6,421 | 6,610 | 6,610 | 6,674 | 6,406 | 335,900 |
| July 31, 2025 | 6,444 | 6,457 | 6,457 | 6,482 | 6,410 | 281,600 |
| July 30, 2025 | 6,408 | 6,464 | 6,464 | 6,487 | 6,395 | 279,800 |
| July 29, 2025 | 6,580 | 6,425 | 6,425 | 6,580 | 6,388 | 511,000 |
| July 28, 2025 | 6,876 | 6,582 | 6,582 | 7,000 | 6,581 | 941,400 |
| July 25, 2025 | 6,260 | 6,676 | 6,676 | 6,828 | 6,200 | 994,100 |
| July 24, 2025 | 6,140 | 6,196 | 6,196 | 6,218 | 6,090 | 320,500 |
| July 23, 2025 | 6,237 | 6,164 | 6,164 | 6,239 | 6,140 | 220,200 |
| July 22, 2025 | 6,250 | 6,237 | 6,237 | 6,280 | 6,165 | 151,700 |
| July 18, 2025 | 6,213 | 6,220 | 6,220 | 6,224 | 6,158 | 157,700 |
| July 17, 2025 | 6,191 | 6,208 | 6,208 | 6,240 | 6,186 | 266,800 |
| July 16, 2025 | 6,197 | 6,234 | 6,234 | 6,258 | 6,183 | 124,500 |
| July 15, 2025 | 6,315 | 6,218 | 6,218 | 6,315 | 6,218 | 156,600 |
| July 14, 2025 | 6,229 | 6,261 | 6,261 | 6,277 | 6,194 | 162,500 |
| July 11, 2025 | 6,276 | 6,216 | 6,216 | 6,309 | 6,203 | 195,000 |
| July 10, 2025 | 6,165 | 6,245 | 6,245 | 6,280 | 6,164 | 258,500 |
| July 09, 2025 | 6,158 | 6,165 | 6,165 | 6,207 | 6,142 | 137,500 |
| July 08, 2025 | 6,127 | 6,188 | 6,188 | 6,209 | 6,120 | 271,800 |
| July 07, 2025 | 6,180 | 6,157 | 6,157 | 6,205 | 6,128 | 215,200 |
| July 04, 2025 | 6,092 | 6,168 | 6,168 | 6,220 | 6,048 | 317,700 |
| July 03, 2025 | 6,152 | 6,008 | 6,008 | 6,155 | 5,934 | 380,800 |
| July 02, 2025 | 6,079 | 6,128 | 6,128 | 6,152 | 6,079 | 216,800 |
| July 01, 2025 | 5,997 | 6,114 | 6,114 | 6,144 | 5,968 | 303,100 |