7,283.00
+150(+2.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 7,261 | 7,283 | 7,283 | 7,310 | 7,224 | 843,100 |
| October 29, 2025 | 7,234 | 7,133 | 7,133 | 7,282 | 7,133 | 837,700 |
| October 28, 2025 | 7,420 | 7,311 | 7,311 | 7,436 | 7,275 | 531,100 |
| October 27, 2025 | 7,351 | 7,395 | 7,395 | 7,482 | 7,308 | 931,100 |
| October 24, 2025 | 7,275 | 7,322 | 7,322 | 7,339 | 7,212 | 751,300 |
| October 23, 2025 | 7,423 | 7,321 | 7,321 | 7,469 | 7,277 | 804,200 |
| October 22, 2025 | 7,222 | 7,323 | 7,323 | 7,444 | 7,186 | 1.5M |
| October 21, 2025 | 6,980 | 7,093 | 7,093 | 7,093 | 6,935 | 1.28M |
| October 20, 2025 | 6,963 | 7,041 | 7,041 | 7,046 | 6,910 | 1.49M |
| October 17, 2025 | 7,111 | 7,109 | 7,109 | 7,235 | 7,066 | 1M |
| October 16, 2025 | 7,074 | 7,070 | 7,070 | 7,130 | 6,990 | 1.26M |
| October 15, 2025 | 7,087 | 7,132 | 7,132 | 7,214 | 7,019 | 1.12M |
| October 14, 2025 | 6,876 | 7,087 | 7,087 | 7,179 | 6,870 | 1.82M |
| October 10, 2025 | 6,841 | 6,927 | 6,927 | 7,020 | 6,783 | 1.5M |
| October 09, 2025 | 7,000 | 6,870 | 6,870 | 7,020 | 6,787 | 2.18M |
| October 08, 2025 | 6,995 | 7,070 | 7,070 | 7,164 | 6,951 | 982,900 |
| October 07, 2025 | 7,100 | 7,095 | 7,095 | 7,179 | 7,031 | 1.07M |
| October 06, 2025 | 7,226 | 7,114 | 7,114 | 7,253 | 6,949 | 2.04M |
| October 03, 2025 | 7,470 | 7,090 | 7,090 | 7,480 | 6,997 | 3.35M |
| October 02, 2025 | 7,744 | 7,550 | 7,550 | 7,775 | 7,550 | 1.44M |
| October 01, 2025 | 7,712 | 7,894 | 7,894 | 7,960 | 7,685 | 1.22M |
| September 30, 2025 | 8,053 | 7,737 | 7,737 | 8,064 | 7,737 | 1.32M |
| September 29, 2025 | 8,170 | 8,005 | 8,005 | 8,197 | 7,901 | 1.18M |
| September 26, 2025 | 8,140 | 8,246 | 8,216 | 8,267 | 8,116 | 1.24M |
| September 25, 2025 | 8,020 | 8,140 | 8,110.39 | 8,175 | 7,995 | 797,500 |
| September 24, 2025 | 8,144 | 8,057 | 8,027.69 | 8,171 | 7,945 | 927,800 |
| September 22, 2025 | 7,997 | 8,176 | 8,146.25 | 8,419 | 7,997 | 2.34M |
| September 19, 2025 | 7,939 | 7,896 | 7,867.27 | 8,012 | 7,818 | 1.69M |
| September 18, 2025 | 7,558 | 7,892 | 7,863.29 | 7,929 | 7,516 | 1.67M |
| September 17, 2025 | 7,501 | 7,575 | 7,547.44 | 7,679 | 7,492 | 1.67M |
| September 16, 2025 | 7,788 | 7,589 | 7,561.39 | 7,806 | 7,551 | 2.09M |
| September 12, 2025 | 7,786 | 7,819 | 7,819 | 7,964 | 7,716 | 1.18M |
| September 11, 2025 | 7,850 | 7,738 | 7,738 | 7,850 | 7,672 | 1.61M |
| September 10, 2025 | 7,962 | 7,870 | 7,870 | 8,001 | 7,835 | 979,500 |
| September 09, 2025 | 8,155 | 7,862 | 7,862 | 8,170 | 7,789 | 1.89M |
| September 08, 2025 | 7,930 | 8,161 | 8,161 | 8,239 | 7,886 | 1.55M |
| September 05, 2025 | 7,875 | 7,933 | 7,933 | 7,955 | 7,753 | 1.9M |
| September 04, 2025 | 8,058 | 8,002 | 8,002 | 8,107 | 7,880 | 1.73M |
| September 03, 2025 | 8,184 | 8,070 | 8,070 | 8,227 | 8,030 | 1.25M |
| September 02, 2025 | 8,464 | 8,134 | 8,134 | 8,470 | 8,076 | 1.7M |
| September 01, 2025 | 8,527 | 8,491 | 8,491 | 8,850 | 8,433 | 1.24M |
| August 29, 2025 | 8,280 | 8,527 | 8,527 | 8,537 | 8,050 | 2.25M |
| August 28, 2025 | 8,361 | 8,378 | 8,378 | 8,448 | 8,251 | 985,900 |
| August 27, 2025 | 8,520 | 8,400 | 8,400 | 8,520 | 8,346 | 876,700 |
| August 26, 2025 | 8,436 | 8,463 | 8,463 | 8,602 | 8,393 | 1.25M |
| August 25, 2025 | 8,678 | 8,499 | 8,499 | 8,710 | 8,392 | 1.52M |
| August 22, 2025 | 8,453 | 8,528 | 8,528 | 8,553 | 8,365 | 1.08M |
| August 21, 2025 | 8,552 | 8,453 | 8,453 | 8,618 | 8,322 | 1M |
| August 20, 2025 | 8,565 | 8,553 | 8,553 | 8,700 | 8,340 | 1.97M |
| August 19, 2025 | 8,752 | 8,715 | 8,715 | 8,883 | 8,592 | 1.75M |
| August 18, 2025 | 8,444 | 8,533 | 8,533 | 8,724 | 8,437 | 1.96M |
| August 15, 2025 | 8,380 | 8,435 | 8,435 | 8,460 | 8,287 | 1.16M |
| August 14, 2025 | 8,449 | 8,383 | 8,383 | 8,449 | 8,235 | 1.94M |
| August 13, 2025 | 8,335 | 8,546 | 8,546 | 8,586 | 8,184 | 3.46M |
| August 12, 2025 | 7,837 | 8,035 | 8,035 | 8,035 | 7,684 | 2.13M |
| August 08, 2025 | 8,055 | 7,820 | 7,820 | 8,070 | 7,794 | 2.79M |
| August 07, 2025 | 7,547 | 8,075 | 8,075 | 8,164 | 7,539 | 5.21M |
| August 06, 2025 | 7,798 | 7,713 | 7,713 | 8,258 | 7,430 | 16.2M |
| August 05, 2025 | 7,850 | 7,863 | 7,863 | 8,009 | 7,820 | 2.09M |
| August 04, 2025 | 7,543 | 7,700 | 7,700 | 7,735 | 7,528 | 1.56M |