6,730.00
+280(+4.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 6,510 | 6,730 | 6,730 | 6,740 | 6,510 | 36,300 |
| October 02, 2025 | 6,450 | 6,450 | 6,450 | 6,530 | 6,330 | 42,700 |
| October 01, 2025 | 6,430 | 6,350 | 6,350 | 6,470 | 6,290 | 35,900 |
| September 30, 2025 | 6,660 | 6,490 | 6,490 | 6,660 | 6,470 | 21,100 |
| September 29, 2025 | 6,700 | 6,620 | 6,620 | 6,700 | 6,570 | 16,200 |
| September 26, 2025 | 6,710 | 6,720 | 6,720 | 6,720 | 6,660 | 20,200 |
| September 25, 2025 | 6,670 | 6,670 | 6,670 | 6,670 | 6,600 | 13,000 |
| September 24, 2025 | 6,650 | 6,690 | 6,690 | 6,720 | 6,600 | 18,700 |
| September 22, 2025 | 6,770 | 6,710 | 6,710 | 6,850 | 6,680 | 23,900 |
| September 19, 2025 | 6,750 | 6,710 | 6,710 | 6,750 | 6,610 | 37,600 |
| September 18, 2025 | 6,660 | 6,710 | 6,710 | 6,720 | 6,610 | 21,100 |
| September 17, 2025 | 6,660 | 6,710 | 6,710 | 6,720 | 6,610 | 23,600 |
| September 16, 2025 | 6,820 | 6,660 | 6,660 | 6,820 | 6,660 | 36,500 |
| September 12, 2025 | 6,710 | 6,650 | 6,650 | 6,720 | 6,630 | 13,700 |
| September 11, 2025 | 6,680 | 6,690 | 6,690 | 6,700 | 6,640 | 11,900 |
| September 10, 2025 | 6,720 | 6,640 | 6,640 | 6,720 | 6,630 | 17,100 |
| September 09, 2025 | 6,820 | 6,760 | 6,760 | 6,850 | 6,730 | 27,300 |
| September 08, 2025 | 6,820 | 6,820 | 6,820 | 6,930 | 6,770 | 39,600 |
| September 05, 2025 | 6,590 | 6,720 | 6,720 | 6,730 | 6,540 | 38,700 |
| September 04, 2025 | 6,520 | 6,490 | 6,490 | 6,520 | 6,430 | 18,700 |
| September 03, 2025 | 6,520 | 6,520 | 6,520 | 6,650 | 6,490 | 26,700 |
| September 02, 2025 | 6,570 | 6,570 | 6,570 | 6,600 | 6,510 | 40,600 |
| September 01, 2025 | 6,440 | 6,490 | 6,490 | 6,520 | 6,410 | 20,400 |
| August 29, 2025 | 6,380 | 6,410 | 6,410 | 6,470 | 6,290 | 28,500 |
| August 28, 2025 | 6,440 | 6,380 | 6,380 | 6,440 | 6,330 | 26,700 |
| August 27, 2025 | 6,430 | 6,400 | 6,400 | 6,440 | 6,370 | 17,200 |
| August 26, 2025 | 6,380 | 6,390 | 6,390 | 6,480 | 6,380 | 21,800 |
| August 25, 2025 | 6,450 | 6,380 | 6,380 | 6,450 | 6,340 | 17,100 |
| August 22, 2025 | 6,410 | 6,450 | 6,450 | 6,450 | 6,390 | 21,500 |
| August 21, 2025 | 6,350 | 6,380 | 6,380 | 6,390 | 6,300 | 11,400 |
| August 20, 2025 | 6,330 | 6,300 | 6,300 | 6,400 | 6,240 | 24,600 |
| August 19, 2025 | 6,230 | 6,330 | 6,330 | 6,360 | 6,220 | 30,500 |
| August 18, 2025 | 6,230 | 6,230 | 6,230 | 6,250 | 6,180 | 35,900 |
| August 15, 2025 | 6,160 | 6,160 | 6,160 | 6,200 | 6,080 | 30,100 |
| August 14, 2025 | 6,290 | 6,260 | 6,260 | 6,350 | 6,210 | 29,800 |
| August 13, 2025 | 6,270 | 6,320 | 6,320 | 6,370 | 6,210 | 42,200 |
| August 12, 2025 | 6,080 | 6,200 | 6,200 | 6,200 | 6,080 | 37,800 |
| August 08, 2025 | 6,270 | 6,080 | 6,080 | 6,270 | 6,080 | 22,100 |
| August 07, 2025 | 6,090 | 6,110 | 6,110 | 6,260 | 6,090 | 30,900 |
| August 06, 2025 | 6,150 | 6,110 | 6,110 | 6,150 | 6,040 | 27,400 |
| August 05, 2025 | 5,980 | 6,130 | 6,130 | 6,210 | 5,980 | 83,800 |
| August 04, 2025 | 5,870 | 5,960 | 5,960 | 6,050 | 5,870 | 47,900 |
| August 01, 2025 | 5,890 | 6,040 | 6,040 | 6,080 | 5,840 | 101,000 |
| July 31, 2025 | 5,930 | 5,960 | 5,960 | 6,000 | 5,850 | 105,100 |
| July 30, 2025 | 5,670 | 5,970 | 5,970 | 6,150 | 5,670 | 132,100 |
| July 29, 2025 | 5,790 | 5,600 | 5,600 | 5,790 | 5,550 | 83,000 |
| July 28, 2025 | 5,760 | 5,710 | 5,710 | 5,760 | 5,680 | 37,300 |
| July 25, 2025 | 5,790 | 5,760 | 5,760 | 5,790 | 5,690 | 37,300 |
| July 24, 2025 | 5,730 | 5,790 | 5,790 | 5,820 | 5,730 | 26,000 |
| July 23, 2025 | 5,630 | 5,720 | 5,720 | 5,740 | 5,540 | 87,100 |
| July 22, 2025 | 5,690 | 5,600 | 5,600 | 5,730 | 5,600 | 20,700 |
| July 18, 2025 | 5,750 | 5,640 | 5,640 | 5,750 | 5,620 | 15,300 |
| July 17, 2025 | 5,690 | 5,730 | 5,730 | 5,750 | 5,660 | 14,200 |
| July 16, 2025 | 5,840 | 5,690 | 5,690 | 5,850 | 5,670 | 23,800 |
| July 15, 2025 | 5,760 | 5,770 | 5,770 | 5,790 | 5,710 | 28,100 |
| July 14, 2025 | 5,740 | 5,710 | 5,710 | 5,760 | 5,690 | 20,500 |
| July 11, 2025 | 5,910 | 5,770 | 5,770 | 5,920 | 5,770 | 22,300 |
| July 10, 2025 | 5,940 | 5,850 | 5,850 | 5,950 | 5,800 | 37,000 |
| July 09, 2025 | 5,910 | 5,920 | 5,920 | 5,980 | 5,890 | 37,400 |
| July 08, 2025 | 5,830 | 5,880 | 5,880 | 5,910 | 5,800 | 32,700 |