6,360.00
+20(+0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6,340 | 6,360 | 6,360 | 6,400 | 6,330 | 189,600 |
| September 25, 2025 | 6,340 | 6,340 | 6,340 | 6,350 | 6,320 | 103,400 |
| September 24, 2025 | 6,330 | 6,330 | 6,330 | 6,350 | 6,300 | 124,000 |
| September 22, 2025 | 6,350 | 6,330 | 6,330 | 6,400 | 6,330 | 144,100 |
| September 19, 2025 | 6,360 | 6,350 | 6,350 | 6,370 | 6,320 | 288,800 |
| September 18, 2025 | 6,370 | 6,380 | 6,380 | 6,390 | 6,360 | 147,500 |
| September 17, 2025 | 6,350 | 6,370 | 6,370 | 6,400 | 6,350 | 185,900 |
| September 16, 2025 | 6,440 | 6,380 | 6,380 | 6,440 | 6,370 | 303,800 |
| September 12, 2025 | 6,500 | 6,470 | 6,470 | 6,520 | 6,450 | 196,400 |
| September 11, 2025 | 6,520 | 6,490 | 6,490 | 6,530 | 6,450 | 216,600 |
| September 10, 2025 | 6,510 | 6,530 | 6,530 | 6,550 | 6,500 | 171,600 |
| September 09, 2025 | 6,560 | 6,520 | 6,520 | 6,570 | 6,510 | 160,400 |
| September 08, 2025 | 6,600 | 6,560 | 6,560 | 6,620 | 6,550 | 148,100 |
| September 05, 2025 | 6,620 | 6,600 | 6,600 | 6,620 | 6,560 | 156,600 |
| September 04, 2025 | 6,590 | 6,600 | 6,600 | 6,600 | 6,530 | 207,800 |
| September 03, 2025 | 6,500 | 6,580 | 6,580 | 6,580 | 6,490 | 311,100 |
| September 02, 2025 | 6,570 | 6,520 | 6,520 | 6,580 | 6,480 | 241,500 |
| September 01, 2025 | 6,540 | 6,560 | 6,560 | 6,570 | 6,520 | 223,500 |
| August 29, 2025 | 6,570 | 6,550 | 6,550 | 6,580 | 6,470 | 283,300 |
| August 28, 2025 | 6,580 | 6,580 | 6,580 | 6,600 | 6,570 | 212,700 |
| August 27, 2025 | 6,580 | 6,600 | 6,600 | 6,610 | 6,570 | 173,700 |
| August 26, 2025 | 6,600 | 6,610 | 6,610 | 6,660 | 6,590 | 325,200 |
| August 25, 2025 | 6,590 | 6,620 | 6,620 | 6,620 | 6,560 | 234,300 |
| August 22, 2025 | 6,640 | 6,590 | 6,590 | 6,640 | 6,570 | 253,200 |
| August 21, 2025 | 6,610 | 6,630 | 6,630 | 6,660 | 6,580 | 316,200 |
| August 20, 2025 | 6,640 | 6,650 | 6,650 | 6,710 | 6,600 | 508,500 |
| August 19, 2025 | 6,520 | 6,600 | 6,600 | 6,600 | 6,500 | 347,700 |
| August 18, 2025 | 6,490 | 6,540 | 6,540 | 6,560 | 6,460 | 340,900 |
| August 15, 2025 | 6,480 | 6,490 | 6,490 | 6,500 | 6,400 | 377,200 |
| August 14, 2025 | 6,520 | 6,500 | 6,500 | 6,530 | 6,440 | 416,400 |
| August 13, 2025 | 6,620 | 6,530 | 6,530 | 6,630 | 6,440 | 716,900 |
| August 12, 2025 | 6,320 | 6,680 | 6,680 | 6,680 | 6,310 | 1.8M |
| August 08, 2025 | 6,220 | 6,300 | 6,300 | 6,300 | 6,210 | 536,100 |
| August 07, 2025 | 6,110 | 6,230 | 6,230 | 6,240 | 6,100 | 673,800 |
| August 06, 2025 | 6,090 | 6,100 | 6,100 | 6,110 | 6,070 | 214,300 |
| August 05, 2025 | 6,100 | 6,100 | 6,100 | 6,150 | 6,090 | 296,000 |
| August 04, 2025 | 6,050 | 6,100 | 6,100 | 6,110 | 6,050 | 424,100 |
| August 01, 2025 | 6,030 | 6,070 | 6,070 | 6,070 | 6,020 | 295,300 |
| July 31, 2025 | 6,010 | 6,040 | 6,040 | 6,040 | 5,990 | 321,700 |
| July 30, 2025 | 5,960 | 5,990 | 5,990 | 6,010 | 5,950 | 317,000 |
| July 29, 2025 | 5,970 | 5,960 | 5,960 | 5,980 | 5,930 | 182,000 |
| July 28, 2025 | 5,950 | 5,970 | 5,970 | 5,990 | 5,940 | 253,600 |
| July 25, 2025 | 5,920 | 5,930 | 5,930 | 5,950 | 5,910 | 159,400 |
| July 24, 2025 | 5,940 | 5,920 | 5,920 | 5,960 | 5,910 | 243,400 |
| July 23, 2025 | 5,900 | 5,930 | 5,930 | 5,930 | 5,890 | 236,100 |
| July 22, 2025 | 5,870 | 5,890 | 5,890 | 5,900 | 5,830 | 244,800 |
| July 18, 2025 | 5,870 | 5,850 | 5,850 | 5,880 | 5,820 | 199,100 |
| July 17, 2025 | 5,820 | 5,860 | 5,860 | 5,860 | 5,810 | 248,800 |
| July 16, 2025 | 5,800 | 5,810 | 5,810 | 5,820 | 5,790 | 228,000 |
| July 15, 2025 | 5,820 | 5,780 | 5,780 | 5,840 | 5,770 | 343,300 |
| July 14, 2025 | 5,820 | 5,810 | 5,810 | 5,820 | 5,790 | 256,800 |
| July 11, 2025 | 5,780 | 5,810 | 5,810 | 5,830 | 5,770 | 285,500 |
| July 10, 2025 | 5,840 | 5,800 | 5,800 | 5,850 | 5,780 | 398,600 |
| July 09, 2025 | 5,860 | 5,840 | 5,840 | 5,880 | 5,810 | 436,400 |
| July 08, 2025 | 5,980 | 5,890 | 5,890 | 5,980 | 5,890 | 360,000 |
| July 07, 2025 | 5,970 | 5,970 | 5,970 | 6,020 | 5,960 | 417,600 |
| July 04, 2025 | 5,950 | 5,950 | 5,950 | 5,980 | 5,940 | 198,300 |
| July 03, 2025 | 5,950 | 5,950 | 5,950 | 5,950 | 5,900 | 295,000 |
| July 02, 2025 | 5,890 | 5,970 | 5,970 | 5,970 | 5,870 | 408,500 |
| July 01, 2025 | 5,960 | 5,890 | 5,890 | 5,960 | 5,880 | 465,700 |