7,511.00
+94(+1.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7,442 | 7,511 | 7,511 | 7,530 | 7,400 | 169,600 |
| November 06, 2025 | 7,397 | 7,417 | 7,417 | 7,495 | 7,388 | 118,100 |
| November 05, 2025 | 7,397 | 7,417 | 7,417 | 7,495 | 7,388 | 184,700 |
| November 04, 2025 | 7,595 | 7,438 | 7,438 | 7,650 | 7,374 | 208,200 |
| October 31, 2025 | 7,398 | 7,400 | 7,400 | 7,442 | 7,367 | 116,200 |
| October 30, 2025 | 7,398 | 7,400 | 7,400 | 7,442 | 7,367 | 207,500 |
| October 29, 2025 | 7,488 | 7,357 | 7,357 | 7,520 | 7,308 | 189,300 |
| October 28, 2025 | 7,460 | 7,521 | 7,521 | 7,550 | 7,445 | 135,300 |
| October 27, 2025 | 7,482 | 7,534 | 7,534 | 7,590 | 7,458 | 188,100 |
| October 24, 2025 | 7,667 | 7,559 | 7,559 | 7,719 | 7,479 | 208,300 |
| October 23, 2025 | 7,747 | 7,702 | 7,702 | 7,770 | 7,681 | 128,800 |
| October 22, 2025 | 7,687 | 7,748 | 7,748 | 7,783 | 7,681 | 111,700 |
| October 21, 2025 | 7,759 | 7,687 | 7,687 | 7,774 | 7,665 | 107,800 |
| October 20, 2025 | 7,620 | 7,733 | 7,733 | 7,740 | 7,588 | 139,900 |
| October 17, 2025 | 7,700 | 7,582 | 7,582 | 7,746 | 7,547 | 191,200 |
| October 16, 2025 | 7,692 | 7,719 | 7,719 | 7,765 | 7,631 | 176,500 |
| October 15, 2025 | 7,703 | 7,692 | 7,692 | 7,986 | 7,638 | 421,100 |
| October 14, 2025 | 7,273 | 7,553 | 7,553 | 7,575 | 7,273 | 228,500 |
| October 10, 2025 | 7,480 | 7,420 | 7,420 | 7,514 | 7,275 | 202,600 |
| October 09, 2025 | 7,398 | 7,409 | 7,409 | 7,435 | 7,368 | 145,500 |
| October 08, 2025 | 7,473 | 7,429 | 7,429 | 7,590 | 7,429 | 148,400 |
| October 07, 2025 | 7,369 | 7,410 | 7,410 | 7,450 | 7,309 | 145,900 |
| October 06, 2025 | 7,320 | 7,341 | 7,341 | 7,369 | 7,260 | 227,000 |
| October 03, 2025 | 6,980 | 7,234 | 7,234 | 7,278 | 6,969 | 218,700 |
| October 02, 2025 | 7,128 | 6,986 | 6,986 | 7,159 | 6,983 | 200,600 |
| October 01, 2025 | 7,325 | 7,178 | 7,178 | 7,336 | 7,178 | 182,900 |
| September 30, 2025 | 7,360 | 7,391 | 7,391 | 7,425 | 7,305 | 175,600 |
| September 29, 2025 | 7,548 | 7,411 | 7,411 | 7,565 | 7,411 | 174,800 |
| September 26, 2025 | 7,450 | 7,567 | 7,567 | 7,590 | 7,439 | 219,400 |
| September 25, 2025 | 7,389 | 7,402 | 7,402 | 7,420 | 7,327 | 179,800 |
| September 24, 2025 | 7,329 | 7,320 | 7,320 | 7,396 | 7,285 | 173,000 |
| September 22, 2025 | 7,474 | 7,284 | 7,284 | 7,515 | 7,255 | 186,600 |
| September 19, 2025 | 7,467 | 7,429 | 7,429 | 7,603 | 7,399 | 671,200 |
| September 18, 2025 | 7,510 | 7,529 | 7,529 | 7,542 | 7,439 | 125,300 |
| September 17, 2025 | 7,545 | 7,490 | 7,490 | 7,599 | 7,490 | 145,700 |
| September 16, 2025 | 7,412 | 7,514 | 7,514 | 7,523 | 7,400 | 136,000 |
| September 12, 2025 | 7,550 | 7,450 | 7,450 | 7,550 | 7,389 | 260,400 |
| September 11, 2025 | 7,331 | 7,450 | 7,450 | 7,469 | 7,299 | 182,200 |
| September 10, 2025 | 7,436 | 7,394 | 7,394 | 7,439 | 7,324 | 213,900 |
| September 09, 2025 | 7,370 | 7,464 | 7,464 | 7,507 | 7,306 | 235,000 |
| September 08, 2025 | 7,514 | 7,378 | 7,378 | 7,528 | 7,377 | 190,200 |
| September 05, 2025 | 7,472 | 7,462 | 7,462 | 7,544 | 7,415 | 159,100 |
| September 04, 2025 | 7,648 | 7,466 | 7,466 | 7,650 | 7,428 | 231,200 |
| September 03, 2025 | 7,550 | 7,613 | 7,613 | 7,613 | 7,472 | 221,800 |
| September 02, 2025 | 7,632 | 7,581 | 7,581 | 7,716 | 7,550 | 217,200 |
| September 01, 2025 | 7,470 | 7,622 | 7,622 | 7,777 | 7,470 | 347,000 |
| August 29, 2025 | 7,330 | 7,540 | 7,540 | 7,682 | 7,326 | 480,300 |
| August 28, 2025 | 7,348 | 7,361 | 7,361 | 7,391 | 7,321 | 120,700 |
| August 27, 2025 | 7,414 | 7,348 | 7,348 | 7,430 | 7,338 | 142,600 |
| August 26, 2025 | 7,400 | 7,419 | 7,419 | 7,474 | 7,290 | 195,600 |
| August 25, 2025 | 7,379 | 7,383 | 7,383 | 7,462 | 7,302 | 147,500 |
| August 22, 2025 | 7,418 | 7,409 | 7,409 | 7,441 | 7,352 | 108,000 |
| August 21, 2025 | 7,378 | 7,418 | 7,418 | 7,465 | 7,321 | 138,800 |
| August 20, 2025 | 7,400 | 7,444 | 7,444 | 7,520 | 7,300 | 229,000 |
| August 19, 2025 | 7,289 | 7,300 | 7,300 | 7,328 | 7,210 | 152,700 |
| August 18, 2025 | 7,260 | 7,277 | 7,277 | 7,458 | 7,229 | 320,500 |
| August 15, 2025 | 7,150 | 7,200 | 7,200 | 7,207 | 7,070 | 202,800 |
| August 14, 2025 | 7,100 | 7,108 | 7,108 | 7,168 | 7,012 | 175,600 |
| August 13, 2025 | 7,073 | 7,079 | 7,079 | 7,126 | 7,010 | 259,700 |
| August 12, 2025 | 7,100 | 7,106 | 7,106 | 7,147 | 6,975 | 251,300 |