7,400.00
-220(-2.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 7,610 | 7,400 | 7,400 | 7,670 | 7,370 | 399,300 |
| October 01, 2025 | 8,100 | 7,620 | 7,620 | 8,110 | 7,620 | 411,400 |
| September 30, 2025 | 7,680 | 7,840 | 7,840 | 8,080 | 7,650 | 500,100 |
| September 29, 2025 | 7,940 | 7,650 | 7,650 | 7,970 | 7,550 | 477,900 |
| September 26, 2025 | 8,090 | 7,850 | 7,850 | 8,220 | 7,760 | 621,100 |
| September 25, 2025 | 7,870 | 7,700 | 7,700 | 7,910 | 7,680 | 507,700 |
| September 24, 2025 | 8,340 | 8,100 | 8,100 | 8,440 | 7,950 | 818,300 |
| September 22, 2025 | 8,720 | 8,570 | 8,570 | 9,140 | 8,310 | 1.97M |
| September 19, 2025 | 7,700 | 7,980 | 7,980 | 7,980 | 7,510 | 1.65M |
| September 18, 2025 | 7,230 | 7,480 | 7,480 | 7,600 | 7,210 | 850,800 |
| September 17, 2025 | 7,410 | 7,110 | 7,110 | 7,450 | 7,060 | 627,800 |
| September 16, 2025 | 7,110 | 7,540 | 7,540 | 7,550 | 6,950 | 834,100 |
| September 12, 2025 | 7,140 | 7,110 | 7,110 | 7,190 | 6,980 | 361,200 |
| September 11, 2025 | 7,180 | 7,150 | 7,150 | 7,190 | 6,910 | 532,700 |
| September 10, 2025 | 7,290 | 7,170 | 7,170 | 7,420 | 7,050 | 522,700 |
| September 09, 2025 | 7,500 | 7,390 | 7,390 | 7,730 | 7,310 | 870,700 |
| September 08, 2025 | 7,320 | 7,350 | 7,350 | 7,610 | 7,170 | 1.54M |
| September 05, 2025 | 6,730 | 6,890 | 6,890 | 6,900 | 6,660 | 348,800 |
| September 04, 2025 | 6,690 | 6,750 | 6,750 | 6,850 | 6,610 | 386,900 |
| September 03, 2025 | 6,830 | 6,690 | 6,690 | 6,840 | 6,590 | 404,200 |
| September 02, 2025 | 6,730 | 6,750 | 6,750 | 7,010 | 6,700 | 493,000 |
| September 01, 2025 | 6,700 | 6,700 | 6,700 | 6,820 | 6,650 | 272,500 |
| August 29, 2025 | 6,700 | 6,820 | 6,820 | 7,010 | 6,640 | 815,200 |
| August 28, 2025 | 6,490 | 6,660 | 6,660 | 6,680 | 6,450 | 306,900 |
| August 27, 2025 | 6,760 | 6,530 | 6,530 | 6,780 | 6,510 | 320,100 |
| August 26, 2025 | 6,950 | 6,760 | 6,760 | 7,040 | 6,700 | 264,200 |
| August 25, 2025 | 7,060 | 6,870 | 6,870 | 7,180 | 6,860 | 433,300 |
| August 22, 2025 | 6,670 | 6,840 | 6,840 | 6,990 | 6,600 | 595,700 |
| August 21, 2025 | 6,640 | 6,600 | 6,600 | 6,800 | 6,560 | 297,600 |
| August 20, 2025 | 6,960 | 6,650 | 6,650 | 6,970 | 6,620 | 403,900 |
| August 19, 2025 | 7,300 | 6,960 | 6,960 | 7,350 | 6,880 | 582,200 |
| August 18, 2025 | 7,630 | 7,330 | 7,330 | 7,880 | 7,270 | 775,700 |
| August 15, 2025 | 7,390 | 7,180 | 7,180 | 7,900 | 7,100 | 2.98M |
| August 14, 2025 | 6,400 | 6,900 | 6,900 | 6,900 | 6,380 | 1.57M |
| August 13, 2025 | 5,980 | 5,900 | 5,900 | 5,990 | 5,780 | 671,200 |
| August 12, 2025 | 6,150 | 5,940 | 5,940 | 6,170 | 5,900 | 620,200 |
| August 08, 2025 | 6,150 | 6,050 | 6,050 | 6,220 | 6,000 | 574,200 |
| August 07, 2025 | 5,980 | 6,190 | 6,190 | 6,230 | 5,950 | 422,700 |
| August 06, 2025 | 6,130 | 6,020 | 6,020 | 6,190 | 5,930 | 454,400 |
| August 05, 2025 | 6,120 | 6,130 | 6,130 | 6,230 | 6,050 | 438,500 |
| August 04, 2025 | 6,080 | 6,080 | 6,080 | 6,350 | 6,050 | 674,900 |
| August 01, 2025 | 6,230 | 6,280 | 6,280 | 6,300 | 6,080 | 798,200 |
| July 31, 2025 | 6,020 | 6,230 | 6,230 | 6,240 | 5,950 | 599,300 |
| July 30, 2025 | 6,100 | 6,000 | 6,000 | 6,160 | 5,830 | 543,100 |
| July 29, 2025 | 6,190 | 5,970 | 5,970 | 6,200 | 5,900 | 780,200 |
| July 28, 2025 | 6,750 | 6,250 | 6,250 | 6,810 | 6,230 | 1.03M |
| July 25, 2025 | 6,220 | 6,590 | 6,590 | 6,650 | 6,210 | 1.83M |
| July 24, 2025 | 6,380 | 6,170 | 6,170 | 6,450 | 6,020 | 1.09M |
| July 23, 2025 | 6,020 | 6,340 | 6,340 | 6,370 | 5,980 | 1.33M |
| July 22, 2025 | 5,700 | 5,910 | 5,910 | 5,930 | 5,670 | 584,700 |
| July 18, 2025 | 5,770 | 5,630 | 5,630 | 5,810 | 5,520 | 617,400 |
| July 17, 2025 | 5,960 | 5,730 | 5,730 | 6,020 | 5,720 | 620,200 |
| July 16, 2025 | 5,770 | 5,860 | 5,860 | 6,040 | 5,600 | 822,100 |
| July 15, 2025 | 5,800 | 5,700 | 5,700 | 5,800 | 5,570 | 376,000 |
| July 14, 2025 | 5,360 | 5,790 | 5,790 | 5,850 | 5,350 | 919,700 |
| July 11, 2025 | 5,440 | 5,380 | 5,380 | 5,510 | 5,350 | 306,900 |
| July 10, 2025 | 5,580 | 5,490 | 5,490 | 5,610 | 5,380 | 796,700 |
| July 09, 2025 | 5,900 | 5,530 | 5,530 | 5,920 | 5,440 | 718,400 |
| July 08, 2025 | 5,550 | 5,800 | 5,800 | 5,800 | 5,470 | 705,600 |
| July 07, 2025 | 5,370 | 5,460 | 5,460 | 5,480 | 5,270 | 805,100 |