6,570.00
+200(+3.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6,330 | 6,570 | 6,570 | 6,680 | 6,330 | 1.08M |
| September 26, 2025 | 6,500 | 6,370 | 6,342.5 | 6,610 | 6,210 | 1.41M |
| September 25, 2025 | 6,760 | 6,560 | 6,531.68 | 6,850 | 6,540 | 1.03M |
| September 24, 2025 | 6,880 | 6,820 | 6,790.56 | 7,120 | 6,760 | 973,500 |
| September 22, 2025 | 6,980 | 6,710 | 6,681.03 | 7,030 | 6,710 | 972,500 |
| September 19, 2025 | 7,170 | 6,760 | 6,730.82 | 7,200 | 6,760 | 1.61M |
| September 18, 2025 | 7,180 | 7,050 | 7,050 | 7,280 | 7,000 | 1.58M |
| September 17, 2025 | 7,560 | 7,390 | 7,390 | 7,690 | 7,320 | 885,700 |
| September 16, 2025 | 7,300 | 7,550 | 7,550 | 7,550 | 7,250 | 1.1M |
| September 12, 2025 | 7,420 | 7,230 | 7,230 | 7,480 | 7,160 | 870,400 |
| September 11, 2025 | 7,390 | 7,360 | 7,360 | 7,560 | 7,250 | 1.66M |
| September 10, 2025 | 6,600 | 7,100 | 7,100 | 7,100 | 6,580 | 1.16M |
| September 09, 2025 | 6,870 | 6,700 | 6,700 | 6,950 | 6,640 | 836,200 |
| September 08, 2025 | 6,730 | 6,800 | 6,800 | 6,800 | 6,620 | 868,200 |
| September 05, 2025 | 6,540 | 6,730 | 6,730 | 6,930 | 6,460 | 2.3M |
| September 04, 2025 | 6,110 | 6,380 | 6,380 | 6,450 | 6,100 | 1.77M |
| September 03, 2025 | 6,450 | 6,080 | 6,080 | 6,550 | 6,020 | 2.26M |
| September 02, 2025 | 6,060 | 6,390 | 6,390 | 6,530 | 5,980 | 2.67M |
| September 01, 2025 | 5,700 | 6,030 | 6,030 | 6,090 | 5,670 | 3.09M |
| August 29, 2025 | 5,610 | 5,400 | 5,400 | 5,640 | 5,340 | 745,300 |
| August 28, 2025 | 5,630 | 5,590 | 5,590 | 5,700 | 5,590 | 306,500 |
| August 27, 2025 | 5,630 | 5,710 | 5,710 | 5,730 | 5,540 | 469,600 |
| August 26, 2025 | 5,560 | 5,650 | 5,650 | 5,690 | 5,490 | 440,500 |
| August 25, 2025 | 5,480 | 5,630 | 5,630 | 5,670 | 5,450 | 501,100 |
| August 22, 2025 | 5,420 | 5,430 | 5,430 | 5,530 | 5,410 | 327,400 |
| August 21, 2025 | 5,400 | 5,450 | 5,450 | 5,600 | 5,370 | 809,200 |
| August 20, 2025 | 5,530 | 5,300 | 5,300 | 5,560 | 5,250 | 1.09M |
| August 19, 2025 | 5,620 | 5,620 | 5,620 | 5,710 | 5,580 | 626,500 |
| August 18, 2025 | 5,930 | 5,660 | 5,660 | 5,930 | 5,660 | 782,100 |
| August 15, 2025 | 5,920 | 5,930 | 5,930 | 5,980 | 5,820 | 686,700 |
| August 14, 2025 | 5,910 | 6,110 | 6,110 | 6,150 | 5,880 | 638,800 |
| August 13, 2025 | 6,200 | 6,210 | 6,210 | 6,290 | 6,010 | 1.15M |
| August 12, 2025 | 5,620 | 5,860 | 5,860 | 5,890 | 5,590 | 690,100 |
| August 08, 2025 | 5,420 | 5,580 | 5,580 | 5,650 | 5,410 | 770,800 |
| August 07, 2025 | 5,340 | 5,400 | 5,400 | 5,410 | 5,290 | 713,500 |
| August 06, 2025 | 5,690 | 5,380 | 5,380 | 5,760 | 5,330 | 1.44M |
| August 05, 2025 | 5,600 | 5,690 | 5,690 | 5,870 | 5,460 | 1.74M |
| August 04, 2025 | 5,800 | 5,500 | 5,500 | 5,800 | 5,500 | 2.89M |
| August 01, 2025 | 6,670 | 6,500 | 6,500 | 6,730 | 6,390 | 784,700 |
| July 31, 2025 | 6,340 | 6,700 | 6,700 | 6,740 | 6,340 | 600,100 |
| July 30, 2025 | 6,240 | 6,330 | 6,330 | 6,330 | 6,140 | 487,000 |
| July 29, 2025 | 6,110 | 6,240 | 6,240 | 6,240 | 6,040 | 920,400 |
| July 28, 2025 | 6,500 | 6,510 | 6,510 | 6,580 | 6,400 | 362,300 |
| July 25, 2025 | 6,380 | 6,440 | 6,440 | 6,490 | 6,290 | 512,000 |
| July 24, 2025 | 6,550 | 6,410 | 6,410 | 6,560 | 6,410 | 480,000 |
| July 23, 2025 | 6,690 | 6,450 | 6,450 | 6,700 | 6,390 | 755,500 |
| July 22, 2025 | 6,710 | 6,650 | 6,650 | 6,760 | 6,610 | 285,000 |
| July 18, 2025 | 6,680 | 6,680 | 6,680 | 6,750 | 6,580 | 392,600 |
| July 17, 2025 | 6,600 | 6,640 | 6,640 | 6,720 | 6,550 | 522,900 |
| July 16, 2025 | 6,870 | 6,700 | 6,700 | 6,960 | 6,640 | 642,600 |
| July 15, 2025 | 6,610 | 6,770 | 6,770 | 6,850 | 6,480 | 598,200 |
| July 14, 2025 | 6,560 | 6,610 | 6,610 | 6,680 | 6,540 | 351,100 |
| July 11, 2025 | 6,590 | 6,540 | 6,540 | 6,740 | 6,440 | 682,200 |
| July 10, 2025 | 6,500 | 6,570 | 6,570 | 6,680 | 6,410 | 718,400 |
| July 09, 2025 | 6,270 | 6,500 | 6,500 | 6,530 | 6,270 | 974,100 |
| July 08, 2025 | 5,950 | 6,220 | 6,220 | 6,220 | 5,920 | 561,400 |
| July 07, 2025 | 5,900 | 5,990 | 5,990 | 5,990 | 5,820 | 453,400 |
| July 04, 2025 | 5,840 | 6,030 | 6,030 | 6,030 | 5,830 | 798,700 |
| July 03, 2025 | 5,840 | 5,770 | 5,770 | 5,870 | 5,680 | 477,300 |
| July 02, 2025 | 5,780 | 5,640 | 5,640 | 5,920 | 5,610 | 1.05M |