7,830.00
+460(+6.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 7,460 | 7,830 | 7,830 | 7,880 | 7,420 | 243,200 |
| October 20, 2025 | 7,210 | 7,370 | 7,370 | 7,440 | 7,140 | 130,700 |
| October 17, 2025 | 7,120 | 7,100 | 7,100 | 7,170 | 7,070 | 75,500 |
| October 16, 2025 | 7,220 | 7,200 | 7,200 | 7,280 | 7,160 | 53,200 |
| October 15, 2025 | 7,160 | 7,180 | 7,180 | 7,270 | 7,130 | 86,600 |
| October 14, 2025 | 7,400 | 7,250 | 7,250 | 7,490 | 7,250 | 87,200 |
| October 10, 2025 | 7,440 | 7,570 | 7,570 | 7,610 | 7,410 | 78,800 |
| October 09, 2025 | 7,430 | 7,440 | 7,440 | 7,540 | 7,400 | 65,100 |
| October 08, 2025 | 7,640 | 7,430 | 7,430 | 7,730 | 7,430 | 81,800 |
| October 07, 2025 | 7,690 | 7,680 | 7,680 | 7,760 | 7,600 | 78,800 |
| October 06, 2025 | 7,340 | 7,670 | 7,670 | 7,750 | 7,310 | 161,500 |
| October 03, 2025 | 7,000 | 7,040 | 7,040 | 7,110 | 6,980 | 68,400 |
| October 02, 2025 | 7,240 | 6,950 | 6,950 | 7,270 | 6,950 | 122,100 |
| October 01, 2025 | 7,440 | 7,210 | 7,210 | 7,520 | 7,210 | 90,800 |
| September 30, 2025 | 7,460 | 7,680 | 7,680 | 7,750 | 7,450 | 68,700 |
| September 29, 2025 | 7,580 | 7,490 | 7,490 | 7,610 | 7,470 | 51,700 |
| September 26, 2025 | 7,660 | 7,580 | 7,535 | 7,730 | 7,550 | 83,900 |
| September 25, 2025 | 7,840 | 7,670 | 7,624.47 | 7,870 | 7,670 | 85,500 |
| September 24, 2025 | 7,950 | 7,800 | 7,753.69 | 7,970 | 7,750 | 72,600 |
| September 22, 2025 | 8,020 | 8,000 | 7,952.51 | 8,100 | 7,980 | 32,100 |
| September 19, 2025 | 7,970 | 7,990 | 7,990 | 8,080 | 7,940 | 118,400 |
| September 18, 2025 | 7,910 | 7,960 | 7,960 | 7,970 | 7,890 | 40,500 |
| September 17, 2025 | 7,910 | 7,960 | 7,960 | 7,970 | 7,890 | 40,500 |
| September 16, 2025 | 7,970 | 7,840 | 7,840 | 7,970 | 7,840 | 67,400 |
| September 12, 2025 | 8,030 | 8,100 | 8,100 | 8,140 | 8,020 | 65,500 |
| September 11, 2025 | 8,040 | 7,970 | 7,970 | 8,070 | 7,910 | 49,600 |
| September 10, 2025 | 7,920 | 8,040 | 8,040 | 8,100 | 7,830 | 71,900 |
| September 09, 2025 | 8,120 | 7,890 | 7,890 | 8,180 | 7,850 | 87,200 |
| September 08, 2025 | 7,710 | 7,990 | 7,990 | 7,990 | 7,710 | 108,600 |
| September 05, 2025 | 7,660 | 7,640 | 7,640 | 7,710 | 7,580 | 97,700 |
| September 04, 2025 | 7,680 | 7,720 | 7,720 | 7,730 | 7,590 | 34,700 |
| September 03, 2025 | 7,800 | 7,630 | 7,630 | 7,800 | 7,590 | 70,000 |
| September 02, 2025 | 7,880 | 7,780 | 7,780 | 7,940 | 7,730 | 44,900 |
| September 01, 2025 | 7,730 | 7,880 | 7,880 | 8,150 | 7,700 | 104,400 |
| August 29, 2025 | 7,550 | 7,740 | 7,740 | 7,780 | 7,540 | 77,100 |
| August 28, 2025 | 7,510 | 7,540 | 7,540 | 7,600 | 7,490 | 85,200 |
| August 27, 2025 | 7,780 | 7,540 | 7,540 | 7,800 | 7,540 | 99,300 |
| August 26, 2025 | 7,870 | 7,820 | 7,820 | 7,940 | 7,820 | 87,600 |
| August 25, 2025 | 7,890 | 7,970 | 7,970 | 8,070 | 7,890 | 79,200 |
| August 22, 2025 | 7,970 | 7,960 | 7,960 | 7,990 | 7,820 | 86,600 |
| August 21, 2025 | 7,450 | 7,950 | 7,950 | 8,000 | 7,420 | 250,100 |
| August 20, 2025 | 7,690 | 7,580 | 7,580 | 7,710 | 7,410 | 213,400 |
| August 19, 2025 | 7,730 | 7,900 | 7,900 | 7,940 | 7,720 | 114,600 |
| August 18, 2025 | 7,640 | 7,820 | 7,820 | 7,840 | 7,570 | 142,700 |
| August 15, 2025 | 7,810 | 7,640 | 7,640 | 7,850 | 7,630 | 125,600 |
| August 14, 2025 | 7,820 | 7,780 | 7,780 | 7,860 | 7,710 | 96,600 |
| August 13, 2025 | 7,580 | 7,810 | 7,810 | 7,970 | 7,520 | 174,100 |
| August 12, 2025 | 7,510 | 7,620 | 7,620 | 7,630 | 7,370 | 98,200 |
| August 08, 2025 | 7,670 | 7,420 | 7,420 | 7,740 | 7,420 | 120,000 |
| August 07, 2025 | 7,410 | 7,660 | 7,660 | 7,660 | 7,390 | 123,900 |
| August 06, 2025 | 7,380 | 7,410 | 7,410 | 7,520 | 7,220 | 179,500 |
| August 05, 2025 | 7,320 | 7,350 | 7,350 | 7,550 | 7,240 | 164,000 |
| August 04, 2025 | 6,860 | 7,270 | 7,270 | 7,290 | 6,820 | 233,800 |
| August 01, 2025 | 7,180 | 7,010 | 7,010 | 7,300 | 6,680 | 653,700 |
| July 31, 2025 | 8,200 | 8,030 | 8,030 | 8,280 | 8,000 | 126,000 |
| July 30, 2025 | 7,850 | 7,960 | 7,960 | 8,000 | 7,790 | 85,100 |
| July 29, 2025 | 7,690 | 7,830 | 7,830 | 7,860 | 7,670 | 57,600 |
| July 28, 2025 | 7,960 | 7,720 | 7,720 | 7,980 | 7,670 | 88,100 |
| July 25, 2025 | 7,730 | 7,900 | 7,900 | 7,940 | 7,690 | 74,600 |
| July 24, 2025 | 7,790 | 7,730 | 7,730 | 7,790 | 7,610 | 117,400 |