6,270.00
+70(+1.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6,210 | 6,270 | 6,270 | 6,270 | 6,200 | 43,700 |
| September 25, 2025 | 6,200 | 6,200 | 6,200 | 6,250 | 6,190 | 21,100 |
| September 24, 2025 | 6,190 | 6,200 | 6,200 | 6,230 | 6,160 | 38,400 |
| September 22, 2025 | 6,250 | 6,190 | 6,190 | 6,260 | 6,190 | 18,700 |
| September 19, 2025 | 6,180 | 6,220 | 6,220 | 6,220 | 6,120 | 46,400 |
| September 18, 2025 | 6,140 | 6,140 | 6,140 | 6,160 | 6,070 | 32,900 |
| September 17, 2025 | 6,200 | 6,120 | 6,120 | 6,200 | 6,080 | 41,400 |
| September 16, 2025 | 6,150 | 6,230 | 6,230 | 6,270 | 6,150 | 32,000 |
| September 12, 2025 | 6,200 | 6,150 | 6,150 | 6,230 | 6,130 | 50,000 |
| September 11, 2025 | 6,220 | 6,210 | 6,210 | 6,290 | 6,180 | 23,400 |
| September 10, 2025 | 6,220 | 6,220 | 6,220 | 6,260 | 6,190 | 30,200 |
| September 09, 2025 | 6,290 | 6,230 | 6,230 | 6,350 | 6,190 | 39,700 |
| September 08, 2025 | 6,300 | 6,280 | 6,280 | 6,350 | 6,280 | 28,300 |
| September 05, 2025 | 6,330 | 6,330 | 6,330 | 6,330 | 6,260 | 34,500 |
| September 04, 2025 | 6,210 | 6,320 | 6,320 | 6,340 | 6,210 | 37,100 |
| September 03, 2025 | 6,270 | 6,210 | 6,210 | 6,340 | 6,180 | 36,300 |
| September 02, 2025 | 6,360 | 6,290 | 6,290 | 6,370 | 6,280 | 25,300 |
| September 01, 2025 | 6,300 | 6,320 | 6,320 | 6,400 | 6,260 | 24,000 |
| August 29, 2025 | 6,300 | 6,310 | 6,310 | 6,350 | 6,260 | 30,500 |
| August 28, 2025 | 6,270 | 6,300 | 6,300 | 6,320 | 6,250 | 20,200 |
| August 27, 2025 | 6,250 | 6,290 | 6,290 | 6,320 | 6,250 | 36,900 |
| August 26, 2025 | 6,380 | 6,290 | 6,290 | 6,410 | 6,280 | 52,900 |
| August 25, 2025 | 6,520 | 6,420 | 6,420 | 6,540 | 6,380 | 34,300 |
| August 22, 2025 | 6,450 | 6,510 | 6,510 | 6,540 | 6,400 | 50,000 |
| August 21, 2025 | 6,410 | 6,370 | 6,370 | 6,410 | 6,330 | 24,300 |
| August 20, 2025 | 6,380 | 6,390 | 6,390 | 6,420 | 6,320 | 31,200 |
| August 19, 2025 | 6,380 | 6,380 | 6,380 | 6,420 | 6,310 | 50,500 |
| August 18, 2025 | 6,430 | 6,370 | 6,370 | 6,530 | 6,360 | 70,400 |
| August 15, 2025 | 6,450 | 6,460 | 6,460 | 6,540 | 6,410 | 53,300 |
| August 14, 2025 | 6,500 | 6,540 | 6,540 | 6,560 | 6,430 | 56,600 |
| August 13, 2025 | 6,470 | 6,600 | 6,600 | 6,660 | 6,420 | 56,900 |
| August 12, 2025 | 6,410 | 6,470 | 6,470 | 6,500 | 6,190 | 99,200 |
| August 08, 2025 | 6,570 | 6,420 | 6,420 | 6,660 | 6,400 | 152,900 |
| August 07, 2025 | 6,960 | 6,270 | 6,270 | 7,050 | 6,100 | 132,900 |
| August 06, 2025 | 6,770 | 6,910 | 6,910 | 6,950 | 6,770 | 56,200 |
| August 05, 2025 | 6,720 | 6,740 | 6,740 | 6,780 | 6,700 | 51,100 |
| August 04, 2025 | 6,600 | 6,720 | 6,720 | 6,740 | 6,570 | 48,400 |
| August 01, 2025 | 6,500 | 6,700 | 6,700 | 6,830 | 6,480 | 93,200 |
| July 31, 2025 | 6,490 | 6,540 | 6,540 | 6,580 | 6,490 | 40,800 |
| July 30, 2025 | 6,500 | 6,430 | 6,430 | 6,550 | 6,400 | 42,600 |
| July 29, 2025 | 6,400 | 6,490 | 6,490 | 6,540 | 6,370 | 29,700 |
| July 28, 2025 | 6,440 | 6,410 | 6,410 | 6,460 | 6,360 | 36,700 |
| July 25, 2025 | 6,410 | 6,440 | 6,440 | 6,550 | 6,310 | 50,200 |
| July 24, 2025 | 6,200 | 6,460 | 6,460 | 6,520 | 6,190 | 73,100 |
| July 23, 2025 | 6,120 | 6,200 | 6,200 | 6,200 | 6,020 | 65,700 |
| July 22, 2025 | 6,070 | 6,070 | 6,070 | 6,110 | 5,970 | 61,000 |
| July 18, 2025 | 5,860 | 5,870 | 5,870 | 5,940 | 5,860 | 20,600 |
| July 17, 2025 | 5,800 | 5,860 | 5,860 | 5,880 | 5,800 | 18,100 |
| July 16, 2025 | 5,780 | 5,810 | 5,810 | 5,840 | 5,740 | 31,900 |
| July 15, 2025 | 5,800 | 5,800 | 5,800 | 5,850 | 5,750 | 25,800 |
| July 14, 2025 | 5,730 | 5,820 | 5,820 | 5,860 | 5,680 | 34,400 |
| July 11, 2025 | 5,700 | 5,710 | 5,710 | 5,810 | 5,700 | 46,200 |
| July 10, 2025 | 5,680 | 5,650 | 5,650 | 5,700 | 5,640 | 54,000 |
| July 09, 2025 | 5,570 | 5,660 | 5,660 | 5,730 | 5,570 | 40,200 |
| July 08, 2025 | 5,570 | 5,570 | 5,570 | 5,600 | 5,530 | 33,800 |
| July 07, 2025 | 5,550 | 5,560 | 5,560 | 5,610 | 5,530 | 24,100 |
| July 04, 2025 | 5,480 | 5,550 | 5,550 | 5,590 | 5,480 | 29,900 |
| July 03, 2025 | 5,560 | 5,480 | 5,480 | 5,560 | 5,470 | 30,600 |
| July 02, 2025 | 5,510 | 5,570 | 5,570 | 5,610 | 5,470 | 68,100 |
| July 01, 2025 | 5,410 | 5,440 | 5,440 | 5,500 | 5,390 | 38,000 |