6,110.00
-110(-1.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6,210 | 6,110 | 6,130 | 6,220 | 6,080 | 139,200 |
| September 26, 2025 | 6,190 | 6,220 | 6,220 | 6,350 | 6,190 | 209,200 |
| September 25, 2025 | 6,180 | 6,190 | 6,190 | 6,210 | 6,130 | 93,800 |
| September 24, 2025 | 6,240 | 6,160 | 6,160 | 6,240 | 6,140 | 123,400 |
| September 22, 2025 | 6,220 | 6,240 | 6,240 | 6,320 | 6,220 | 120,100 |
| September 19, 2025 | 6,170 | 6,210 | 6,210 | 6,270 | 6,130 | 224,200 |
| September 18, 2025 | 6,150 | 6,170 | 6,170 | 6,200 | 6,090 | 154,900 |
| September 17, 2025 | 6,150 | 6,170 | 6,170 | 6,200 | 6,090 | 182,700 |
| September 16, 2025 | 6,370 | 6,180 | 6,180 | 6,370 | 6,180 | 182,700 |
| September 12, 2025 | 6,380 | 6,320 | 6,320 | 6,490 | 6,300 | 240,100 |
| September 11, 2025 | 6,400 | 6,380 | 6,380 | 6,500 | 6,330 | 218,000 |
| September 10, 2025 | 6,280 | 6,350 | 6,350 | 6,420 | 6,280 | 191,000 |
| September 09, 2025 | 6,230 | 6,250 | 6,250 | 6,400 | 6,200 | 227,000 |
| September 08, 2025 | 6,160 | 6,200 | 6,200 | 6,220 | 6,110 | 141,500 |
| September 05, 2025 | 6,150 | 6,190 | 6,190 | 6,240 | 6,100 | 197,000 |
| September 04, 2025 | 5,950 | 6,090 | 6,090 | 6,140 | 5,950 | 227,200 |
| September 03, 2025 | 6,230 | 5,960 | 5,960 | 6,240 | 5,910 | 337,000 |
| September 02, 2025 | 6,120 | 6,130 | 6,130 | 6,210 | 6,040 | 210,500 |
| September 01, 2025 | 5,980 | 6,100 | 6,100 | 6,180 | 5,900 | 303,400 |
| August 29, 2025 | 5,770 | 5,790 | 5,790 | 5,840 | 5,750 | 115,300 |
| August 28, 2025 | 5,710 | 5,800 | 5,800 | 5,800 | 5,700 | 80,600 |
| August 27, 2025 | 5,730 | 5,710 | 5,710 | 5,770 | 5,680 | 116,200 |
| August 26, 2025 | 5,690 | 5,660 | 5,660 | 5,720 | 5,600 | 103,200 |
| August 25, 2025 | 5,910 | 5,690 | 5,690 | 5,920 | 5,670 | 144,500 |
| August 22, 2025 | 5,640 | 5,770 | 5,770 | 5,790 | 5,640 | 117,700 |
| August 21, 2025 | 5,560 | 5,640 | 5,640 | 5,690 | 5,550 | 170,000 |
| August 20, 2025 | 5,600 | 5,610 | 5,610 | 5,630 | 5,460 | 199,200 |
| August 19, 2025 | 5,730 | 5,660 | 5,660 | 5,830 | 5,660 | 165,800 |
| August 18, 2025 | 5,640 | 5,710 | 5,710 | 5,780 | 5,620 | 154,700 |
| August 15, 2025 | 5,650 | 5,630 | 5,630 | 5,670 | 5,580 | 188,800 |
| August 14, 2025 | 5,770 | 5,720 | 5,720 | 5,780 | 5,620 | 158,700 |
| August 13, 2025 | 5,680 | 5,740 | 5,740 | 5,780 | 5,570 | 222,900 |
| August 12, 2025 | 5,900 | 5,680 | 5,680 | 5,940 | 5,620 | 434,900 |
| August 08, 2025 | 5,130 | 5,700 | 5,700 | 5,780 | 4,990 | 972,100 |
| August 07, 2025 | 5,060 | 5,080 | 5,080 | 5,160 | 5,010 | 235,900 |
| August 06, 2025 | 4,900 | 5,040 | 5,040 | 5,060 | 4,890 | 208,500 |
| August 05, 2025 | 4,780 | 4,880 | 4,880 | 4,900 | 4,730 | 196,500 |
| August 04, 2025 | 4,590 | 4,715 | 4,715 | 4,720 | 4,590 | 140,300 |
| August 01, 2025 | 4,665 | 4,695 | 4,695 | 4,730 | 4,650 | 126,100 |
| July 31, 2025 | 4,605 | 4,635 | 4,635 | 4,655 | 4,575 | 125,600 |
| July 30, 2025 | 4,605 | 4,615 | 4,615 | 4,630 | 4,535 | 120,400 |
| July 29, 2025 | 4,550 | 4,535 | 4,535 | 4,560 | 4,485 | 145,100 |
| July 28, 2025 | 4,760 | 4,570 | 4,570 | 4,760 | 4,570 | 141,200 |
| July 25, 2025 | 4,670 | 4,715 | 4,715 | 4,725 | 4,620 | 173,500 |
| July 24, 2025 | 4,565 | 4,640 | 4,640 | 4,670 | 4,565 | 139,600 |
| July 23, 2025 | 4,610 | 4,560 | 4,560 | 4,620 | 4,510 | 168,000 |
| July 22, 2025 | 4,540 | 4,510 | 4,510 | 4,580 | 4,485 | 186,200 |
| July 18, 2025 | 4,540 | 4,540 | 4,540 | 4,620 | 4,485 | 110,900 |
| July 17, 2025 | 4,480 | 4,530 | 4,530 | 4,530 | 4,435 | 200,800 |
| July 16, 2025 | 4,425 | 4,480 | 4,480 | 4,515 | 4,425 | 136,500 |
| July 15, 2025 | 4,445 | 4,405 | 4,405 | 4,445 | 4,380 | 118,100 |
| July 14, 2025 | 4,400 | 4,455 | 4,455 | 4,470 | 4,400 | 135,500 |
| July 11, 2025 | 4,390 | 4,330 | 4,330 | 4,490 | 4,330 | 185,100 |
| July 10, 2025 | 4,395 | 4,340 | 4,340 | 4,415 | 4,305 | 165,100 |
| July 09, 2025 | 4,350 | 4,420 | 4,420 | 4,420 | 4,350 | 139,400 |
| July 08, 2025 | 4,370 | 4,345 | 4,345 | 4,380 | 4,325 | 95,800 |
| July 07, 2025 | 4,400 | 4,350 | 4,350 | 4,420 | 4,300 | 73,200 |
| July 04, 2025 | 4,375 | 4,400 | 4,400 | 4,400 | 4,325 | 116,300 |
| July 03, 2025 | 4,500 | 4,340 | 4,340 | 4,520 | 4,270 | 176,300 |
| July 02, 2025 | 4,450 | 4,485 | 4,485 | 4,520 | 4,435 | 123,600 |