7,567.00
+165(+2.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 08, 2025 | 7,075 | 7,043 | 7,043 | 7,158 | 6,939 | 385,000 |
| August 07, 2025 | 7,043 | 7,060 | 7,060 | 7,345 | 6,913 | 391,700 |
| August 06, 2025 | 7,041 | 7,078 | 7,078 | 7,114 | 7,000 | 189,900 |
| August 05, 2025 | 6,966 | 6,988 | 6,988 | 7,063 | 6,934 | 188,000 |
| August 04, 2025 | 6,939 | 6,966 | 6,966 | 6,993 | 6,893 | 171,500 |
| August 01, 2025 | 7,065 | 6,974 | 6,974 | 7,085 | 6,960 | 177,700 |
| July 31, 2025 | 7,050 | 7,009 | 7,009 | 7,077 | 6,984 | 164,300 |
| July 30, 2025 | 6,860 | 6,998 | 6,998 | 6,998 | 6,819 | 834,300 |
| July 29, 2025 | 6,974 | 6,860 | 6,860 | 6,998 | 6,828 | 306,200 |
| July 28, 2025 | 7,010 | 7,015 | 7,015 | 7,059 | 6,974 | 160,100 |
| July 25, 2025 | 7,185 | 7,013 | 7,013 | 7,205 | 7,010 | 172,100 |
| July 24, 2025 | 7,170 | 7,174 | 7,174 | 7,272 | 7,121 | 236,300 |
| July 23, 2025 | 7,060 | 7,147 | 7,147 | 7,211 | 6,954 | 301,800 |
| July 22, 2025 | 6,973 | 7,006 | 7,006 | 7,110 | 6,972 | 166,600 |
| July 18, 2025 | 7,028 | 7,000 | 7,000 | 7,099 | 6,972 | 211,400 |
| July 17, 2025 | 6,911 | 6,993 | 6,993 | 7,008 | 6,900 | 189,000 |
| July 16, 2025 | 6,864 | 6,941 | 6,941 | 6,987 | 6,837 | 189,300 |
| July 15, 2025 | 7,010 | 6,894 | 6,894 | 7,029 | 6,885 | 209,900 |
| July 14, 2025 | 6,900 | 6,996 | 6,996 | 7,015 | 6,873 | 205,600 |
| July 11, 2025 | 7,039 | 6,964 | 6,964 | 7,082 | 6,938 | 256,900 |
| July 10, 2025 | 7,089 | 7,044 | 7,044 | 7,110 | 7,027 | 229,600 |
| July 09, 2025 | 7,130 | 7,107 | 7,107 | 7,159 | 7,088 | 175,600 |
| July 08, 2025 | 7,150 | 7,100 | 7,100 | 7,170 | 6,991 | 448,300 |
| July 07, 2025 | 7,200 | 7,155 | 7,155 | 7,255 | 7,155 | 158,600 |
| July 04, 2025 | 7,300 | 7,201 | 7,201 | 7,300 | 7,201 | 183,400 |
| July 03, 2025 | 7,350 | 7,340 | 7,340 | 7,351 | 7,244 | 268,500 |
| July 02, 2025 | 7,323 | 7,371 | 7,371 | 7,403 | 7,236 | 225,900 |
| July 01, 2025 | 7,519 | 7,336 | 7,336 | 7,625 | 7,325 | 248,100 |