8,420.00
-90(-1.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 8,480 | 8,420 | 8,420 | 8,530 | 8,320 | 159,000 |
| October 02, 2025 | 8,880 | 8,510 | 8,510 | 8,910 | 8,480 | 157,900 |
| October 01, 2025 | 9,090 | 8,860 | 8,860 | 9,090 | 8,780 | 206,400 |
| September 30, 2025 | 9,150 | 9,160 | 9,160 | 9,220 | 9,100 | 108,900 |
| September 29, 2025 | 9,380 | 9,120 | 9,120 | 9,390 | 9,070 | 136,000 |
| September 26, 2025 | 9,450 | 9,280 | 9,280 | 9,490 | 9,230 | 130,700 |
| September 25, 2025 | 9,430 | 9,430 | 9,430 | 9,540 | 9,380 | 106,800 |
| September 24, 2025 | 9,500 | 9,480 | 9,480 | 9,580 | 9,380 | 183,200 |
| September 22, 2025 | 9,660 | 9,520 | 9,520 | 9,720 | 9,520 | 140,200 |
| September 19, 2025 | 10,000 | 9,630 | 9,630 | 10,000 | 9,570 | 247,600 |
| September 18, 2025 | 9,960 | 9,960 | 9,960 | 10,040 | 9,890 | 155,600 |
| September 17, 2025 | 10,000 | 9,960 | 9,960 | 10,110 | 9,860 | 162,800 |
| September 16, 2025 | 10,210 | 10,120 | 10,120 | 10,210 | 9,920 | 213,800 |
| September 12, 2025 | 10,270 | 10,190 | 10,190 | 10,330 | 10,120 | 246,800 |
| September 11, 2025 | 9,890 | 10,100 | 10,100 | 10,160 | 9,760 | 307,600 |
| September 10, 2025 | 9,600 | 9,800 | 9,800 | 9,840 | 9,510 | 206,900 |
| September 09, 2025 | 9,670 | 9,570 | 9,570 | 9,700 | 9,320 | 314,200 |
| September 08, 2025 | 8,990 | 9,610 | 9,610 | 9,610 | 8,930 | 572,700 |
| September 05, 2025 | 8,780 | 8,840 | 8,840 | 8,870 | 8,610 | 278,100 |
| September 04, 2025 | 8,130 | 8,780 | 8,780 | 8,780 | 8,130 | 511,900 |
| September 03, 2025 | 8,140 | 8,150 | 8,150 | 8,400 | 8,080 | 334,000 |
| September 02, 2025 | 8,090 | 8,140 | 8,140 | 8,140 | 8,000 | 177,900 |
| September 01, 2025 | 7,900 | 8,020 | 8,020 | 8,090 | 7,890 | 135,000 |
| August 29, 2025 | 8,240 | 7,970 | 7,970 | 8,290 | 7,810 | 265,100 |
| August 28, 2025 | 8,070 | 8,110 | 8,110 | 8,180 | 7,980 | 509,500 |
| August 27, 2025 | 8,070 | 8,120 | 8,076 | 8,160 | 8,030 | 708,400 |
| August 26, 2025 | 8,050 | 8,070 | 8,026.27 | 8,140 | 8,040 | 269,200 |
| August 25, 2025 | 8,130 | 8,050 | 8,006.38 | 8,190 | 8,020 | 305,700 |
| August 22, 2025 | 8,500 | 8,200 | 8,200 | 8,500 | 8,200 | 350,700 |
| August 21, 2025 | 8,260 | 8,470 | 8,470 | 8,480 | 8,220 | 318,400 |
| August 20, 2025 | 8,310 | 8,390 | 8,390 | 8,400 | 8,220 | 183,600 |
| August 19, 2025 | 8,310 | 8,320 | 8,320 | 8,400 | 8,260 | 202,800 |
| August 18, 2025 | 8,120 | 8,310 | 8,310 | 8,380 | 8,110 | 262,400 |
| August 15, 2025 | 8,210 | 8,090 | 8,090 | 8,230 | 8,010 | 194,900 |
| August 14, 2025 | 8,250 | 8,220 | 8,220 | 8,280 | 8,130 | 193,600 |
| August 13, 2025 | 8,180 | 8,250 | 8,250 | 8,250 | 8,080 | 356,300 |
| August 12, 2025 | 8,080 | 8,200 | 8,200 | 8,220 | 8,020 | 265,600 |
| August 08, 2025 | 7,990 | 8,090 | 8,090 | 8,200 | 7,980 | 419,700 |
| August 07, 2025 | 7,880 | 7,880 | 7,880 | 7,990 | 7,830 | 326,900 |
| August 06, 2025 | 7,740 | 7,860 | 7,860 | 7,940 | 7,720 | 378,000 |
| August 05, 2025 | 7,890 | 7,790 | 7,790 | 8,010 | 7,730 | 258,000 |
| August 04, 2025 | 7,920 | 7,860 | 7,860 | 7,950 | 7,850 | 216,000 |
| August 01, 2025 | 8,010 | 7,960 | 7,960 | 8,080 | 7,950 | 204,100 |
| July 31, 2025 | 7,840 | 8,050 | 8,050 | 8,090 | 7,810 | 328,900 |
| July 30, 2025 | 7,710 | 7,850 | 7,850 | 7,880 | 7,710 | 193,700 |
| July 29, 2025 | 7,640 | 7,750 | 7,750 | 7,780 | 7,620 | 165,400 |
| July 28, 2025 | 7,650 | 7,640 | 7,640 | 7,750 | 7,640 | 248,600 |
| July 25, 2025 | 7,880 | 7,800 | 7,800 | 7,900 | 7,730 | 211,800 |
| July 24, 2025 | 7,740 | 7,840 | 7,840 | 7,900 | 7,640 | 470,800 |
| July 23, 2025 | 8,120 | 7,800 | 7,800 | 8,120 | 7,790 | 527,700 |
| July 22, 2025 | 7,900 | 8,150 | 8,150 | 8,250 | 7,850 | 385,900 |
| July 18, 2025 | 7,980 | 7,880 | 7,880 | 8,030 | 7,840 | 257,600 |
| July 17, 2025 | 8,220 | 7,980 | 7,980 | 8,260 | 7,960 | 288,800 |
| July 16, 2025 | 7,920 | 8,180 | 8,180 | 8,260 | 7,880 | 378,100 |
| July 15, 2025 | 7,950 | 7,980 | 7,980 | 8,080 | 7,830 | 667,800 |
| July 14, 2025 | 8,260 | 7,930 | 7,930 | 8,270 | 7,610 | 1.15M |
| July 11, 2025 | 8,770 | 8,860 | 8,860 | 8,980 | 8,740 | 290,900 |
| July 10, 2025 | 8,890 | 8,860 | 8,860 | 8,910 | 8,730 | 197,800 |
| July 09, 2025 | 8,570 | 8,860 | 8,860 | 8,880 | 8,520 | 276,400 |
| July 08, 2025 | 8,610 | 8,650 | 8,650 | 8,760 | 8,580 | 309,700 |