7,560.00
+190(+2.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 7,390 | 7,560 | 7,560 | 7,620 | 7,390 | 27,200 |
| October 23, 2025 | 7,280 | 7,370 | 7,370 | 7,390 | 7,280 | 11,000 |
| October 22, 2025 | 7,260 | 7,370 | 7,370 | 7,370 | 7,240 | 14,700 |
| October 21, 2025 | 7,300 | 7,250 | 7,250 | 7,380 | 7,250 | 11,500 |
| October 20, 2025 | 7,240 | 7,340 | 7,340 | 7,340 | 7,210 | 14,500 |
| October 17, 2025 | 7,230 | 7,180 | 7,180 | 7,230 | 7,140 | 9,300 |
| October 16, 2025 | 7,230 | 7,230 | 7,230 | 7,240 | 7,160 | 11,700 |
| October 15, 2025 | 7,030 | 7,200 | 7,200 | 7,220 | 7,030 | 14,600 |
| October 14, 2025 | 7,000 | 7,030 | 7,030 | 7,090 | 6,980 | 22,400 |
| October 10, 2025 | 7,100 | 7,140 | 7,140 | 7,230 | 7,070 | 24,400 |
| October 09, 2025 | 7,050 | 7,200 | 7,200 | 7,200 | 7,050 | 27,900 |
| October 08, 2025 | 6,980 | 7,010 | 7,010 | 7,030 | 6,910 | 15,000 |
| October 07, 2025 | 7,050 | 6,960 | 6,960 | 7,060 | 6,950 | 16,200 |
| October 06, 2025 | 7,050 | 7,000 | 7,000 | 7,080 | 6,950 | 19,800 |
| October 03, 2025 | 6,740 | 6,910 | 6,910 | 6,980 | 6,690 | 21,100 |
| October 02, 2025 | 6,690 | 6,750 | 6,750 | 6,780 | 6,690 | 15,300 |
| October 01, 2025 | 6,720 | 6,670 | 6,670 | 6,740 | 6,640 | 22,100 |
| September 30, 2025 | 6,810 | 6,800 | 6,800 | 6,830 | 6,630 | 27,800 |
| September 29, 2025 | 6,690 | 6,710 | 6,710 | 6,770 | 6,600 | 39,300 |
| September 26, 2025 | 6,760 | 6,790 | 6,790 | 6,810 | 6,740 | 63,000 |
| September 25, 2025 | 6,790 | 6,840 | 6,840 | 6,840 | 6,750 | 19,500 |
| September 24, 2025 | 6,710 | 6,790 | 6,790 | 6,790 | 6,670 | 11,700 |
| September 22, 2025 | 6,710 | 6,750 | 6,750 | 6,790 | 6,700 | 12,600 |
| September 19, 2025 | 6,680 | 6,710 | 6,710 | 6,710 | 6,600 | 33,700 |
| September 18, 2025 | 6,580 | 6,600 | 6,600 | 6,630 | 6,580 | 23,500 |
| September 17, 2025 | 6,630 | 6,630 | 6,630 | 6,670 | 6,570 | 23,500 |
| September 16, 2025 | 6,600 | 6,610 | 6,610 | 6,650 | 6,590 | 48,100 |
| September 12, 2025 | 6,580 | 6,550 | 6,550 | 6,590 | 6,540 | 23,800 |
| September 11, 2025 | 6,480 | 6,560 | 6,560 | 6,570 | 6,480 | 41,400 |
| September 10, 2025 | 6,410 | 6,420 | 6,420 | 6,470 | 6,360 | 22,900 |
| September 09, 2025 | 6,390 | 6,380 | 6,380 | 6,420 | 6,360 | 19,200 |
| September 08, 2025 | 6,390 | 6,340 | 6,340 | 6,390 | 6,310 | 25,000 |
| September 05, 2025 | 6,250 | 6,340 | 6,340 | 6,340 | 6,230 | 30,700 |
| September 04, 2025 | 6,250 | 6,260 | 6,260 | 6,310 | 6,230 | 31,400 |
| September 03, 2025 | 6,220 | 6,210 | 6,210 | 6,300 | 6,200 | 26,200 |
| September 02, 2025 | 6,250 | 6,220 | 6,220 | 6,350 | 6,220 | 20,400 |
| September 01, 2025 | 6,250 | 6,240 | 6,240 | 6,300 | 6,200 | 20,200 |
| August 29, 2025 | 6,240 | 6,260 | 6,260 | 6,280 | 6,210 | 13,600 |
| August 28, 2025 | 6,160 | 6,200 | 6,200 | 6,210 | 6,150 | 18,800 |
| August 27, 2025 | 6,210 | 6,170 | 6,170 | 6,220 | 6,160 | 18,500 |
| August 26, 2025 | 6,270 | 6,270 | 6,270 | 6,280 | 6,210 | 6,200 |
| August 25, 2025 | 6,220 | 6,280 | 6,280 | 6,300 | 6,220 | 10,200 |
| August 22, 2025 | 6,170 | 6,210 | 6,210 | 6,240 | 6,170 | 16,200 |
| August 21, 2025 | 6,220 | 6,230 | 6,230 | 6,270 | 6,220 | 4,300 |
| August 20, 2025 | 6,210 | 6,270 | 6,270 | 6,270 | 6,190 | 18,700 |
| August 19, 2025 | 6,150 | 6,190 | 6,190 | 6,240 | 6,150 | 13,900 |
| August 18, 2025 | 6,190 | 6,210 | 6,210 | 6,230 | 6,180 | 10,200 |
| August 15, 2025 | 6,140 | 6,180 | 6,180 | 6,180 | 6,120 | 9,500 |
| August 14, 2025 | 6,090 | 6,160 | 6,160 | 6,160 | 6,070 | 8,800 |
| August 13, 2025 | 6,080 | 6,100 | 6,100 | 6,120 | 6,050 | 12,200 |
| August 12, 2025 | 6,070 | 6,070 | 6,070 | 6,090 | 6,040 | 20,100 |
| August 08, 2025 | 6,060 | 6,020 | 6,020 | 6,080 | 6,020 | 12,200 |
| August 07, 2025 | 5,960 | 6,040 | 6,040 | 6,040 | 5,940 | 12,700 |
| August 06, 2025 | 5,940 | 5,950 | 5,950 | 5,950 | 5,910 | 10,100 |
| August 05, 2025 | 5,910 | 5,940 | 5,940 | 5,970 | 5,910 | 7,200 |
| August 04, 2025 | 5,850 | 5,900 | 5,900 | 5,910 | 5,840 | 12,800 |
| August 01, 2025 | 5,890 | 5,950 | 5,950 | 5,970 | 5,860 | 15,600 |
| July 31, 2025 | 5,850 | 5,900 | 5,900 | 5,930 | 5,850 | 21,300 |
| July 30, 2025 | 5,820 | 5,830 | 5,830 | 5,850 | 5,750 | 35,700 |
| July 29, 2025 | 6,180 | 5,810 | 5,810 | 6,180 | 5,780 | 88,500 |