8,166.00
-108(-1.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 8,336 | 8,166 | 8,166 | 8,354 | 8,154 | 209,600 |
| October 01, 2025 | 8,308 | 8,274 | 8,274 | 8,350 | 8,245 | 236,600 |
| September 30, 2025 | 8,269 | 8,297 | 8,297 | 8,359 | 8,216 | 198,700 |
| September 29, 2025 | 8,211 | 8,195 | 8,195 | 8,284 | 8,170 | 217,900 |
| September 26, 2025 | 8,121 | 8,211 | 8,087 | 8,284 | 8,095 | 201,900 |
| September 25, 2025 | 8,316 | 8,201 | 8,077.15 | 8,348 | 8,156 | 169,900 |
| September 24, 2025 | 8,379 | 8,269 | 8,144.12 | 8,390 | 8,195 | 229,500 |
| September 22, 2025 | 8,383 | 8,388 | 8,261.33 | 8,446 | 8,360 | 144,200 |
| September 19, 2025 | 8,446 | 8,380 | 8,253.45 | 8,510 | 8,292 | 439,900 |
| September 18, 2025 | 8,330 | 8,280 | 8,154.96 | 8,363 | 8,227 | 192,500 |
| September 17, 2025 | 8,358 | 8,312 | 8,186.47 | 8,457 | 8,301 | 192,500 |
| September 16, 2025 | 8,401 | 8,430 | 8,302.69 | 8,494 | 8,388 | 164,500 |
| September 12, 2025 | 8,375 | 8,423 | 8,423 | 8,447 | 8,250 | 246,400 |
| September 11, 2025 | 8,506 | 8,375 | 8,375 | 8,570 | 8,298 | 379,900 |
| September 10, 2025 | 8,510 | 8,549 | 8,549 | 8,559 | 8,468 | 179,100 |
| September 09, 2025 | 8,449 | 8,497 | 8,497 | 8,579 | 8,447 | 168,300 |
| September 08, 2025 | 8,306 | 8,393 | 8,393 | 8,395 | 8,263 | 143,400 |
| September 05, 2025 | 8,300 | 8,309 | 8,309 | 8,359 | 8,264 | 165,400 |
| September 04, 2025 | 8,250 | 8,273 | 8,273 | 8,326 | 8,188 | 175,600 |
| September 03, 2025 | 8,269 | 8,245 | 8,245 | 8,316 | 8,189 | 299,000 |
| September 02, 2025 | 8,486 | 8,319 | 8,319 | 8,543 | 8,319 | 214,900 |
| September 01, 2025 | 8,496 | 8,486 | 8,486 | 8,610 | 8,425 | 131,900 |
| August 29, 2025 | 8,579 | 8,496 | 8,496 | 8,666 | 8,496 | 242,600 |
| August 28, 2025 | 8,495 | 8,568 | 8,568 | 8,568 | 8,383 | 290,700 |
| August 27, 2025 | 8,376 | 8,491 | 8,491 | 8,529 | 8,376 | 267,900 |
| August 26, 2025 | 8,280 | 8,265 | 8,265 | 8,356 | 8,265 | 232,600 |
| August 25, 2025 | 8,245 | 8,346 | 8,346 | 8,410 | 8,219 | 260,800 |
| August 22, 2025 | 8,265 | 8,214 | 8,214 | 8,269 | 8,151 | 206,800 |
| August 21, 2025 | 8,357 | 8,332 | 8,332 | 8,374 | 8,280 | 106,000 |
| August 20, 2025 | 8,383 | 8,357 | 8,357 | 8,422 | 8,240 | 190,400 |
| August 19, 2025 | 8,325 | 8,382 | 8,382 | 8,417 | 8,298 | 286,000 |
| August 18, 2025 | 8,178 | 8,325 | 8,325 | 8,350 | 8,164 | 284,700 |
| August 15, 2025 | 8,165 | 8,147 | 8,147 | 8,240 | 8,142 | 234,800 |
| August 14, 2025 | 8,140 | 8,185 | 8,185 | 8,214 | 8,099 | 443,900 |
| August 13, 2025 | 8,223 | 8,200 | 8,200 | 8,248 | 8,103 | 432,100 |
| August 12, 2025 | 8,239 | 8,224 | 8,224 | 8,326 | 8,013 | 821,600 |
| August 08, 2025 | 8,500 | 8,539 | 8,539 | 8,674 | 8,465 | 257,600 |
| August 07, 2025 | 8,287 | 8,424 | 8,424 | 8,435 | 8,238 | 304,500 |
| August 06, 2025 | 8,450 | 8,309 | 8,309 | 8,530 | 8,309 | 219,100 |
| August 05, 2025 | 8,565 | 8,503 | 8,503 | 8,674 | 8,494 | 162,700 |
| August 04, 2025 | 8,453 | 8,490 | 8,490 | 8,523 | 8,390 | 152,300 |
| August 01, 2025 | 8,490 | 8,603 | 8,603 | 8,637 | 8,471 | 159,900 |
| July 31, 2025 | 8,465 | 8,522 | 8,522 | 8,564 | 8,412 | 139,100 |
| July 30, 2025 | 8,402 | 8,444 | 8,444 | 8,475 | 8,383 | 152,700 |
| July 29, 2025 | 8,463 | 8,402 | 8,402 | 8,497 | 8,365 | 168,200 |
| July 28, 2025 | 8,495 | 8,522 | 8,522 | 8,557 | 8,430 | 164,500 |
| July 25, 2025 | 8,600 | 8,522 | 8,522 | 8,660 | 8,522 | 197,000 |
| July 24, 2025 | 8,724 | 8,616 | 8,616 | 8,775 | 8,599 | 295,900 |
| July 23, 2025 | 8,650 | 8,659 | 8,659 | 8,711 | 8,600 | 250,500 |
| July 22, 2025 | 8,618 | 8,618 | 8,618 | 8,722 | 8,586 | 188,000 |
| July 18, 2025 | 8,751 | 8,600 | 8,600 | 8,753 | 8,531 | 256,100 |
| July 17, 2025 | 8,500 | 8,686 | 8,686 | 8,714 | 8,442 | 309,700 |
| July 16, 2025 | 8,562 | 8,478 | 8,478 | 8,575 | 8,455 | 328,500 |
| July 15, 2025 | 8,597 | 8,562 | 8,562 | 8,610 | 8,489 | 254,300 |
| July 14, 2025 | 8,624 | 8,470 | 8,470 | 8,624 | 8,458 | 250,400 |
| July 11, 2025 | 8,895 | 8,761 | 8,761 | 9,067 | 8,761 | 312,600 |
| July 10, 2025 | 8,722 | 8,696 | 8,696 | 8,834 | 8,634 | 238,300 |
| July 09, 2025 | 8,814 | 8,721 | 8,721 | 8,824 | 8,570 | 366,600 |
| July 08, 2025 | 8,917 | 8,756 | 8,756 | 8,932 | 8,720 | 286,500 |
| July 07, 2025 | 8,834 | 8,892 | 8,892 | 8,968 | 8,811 | 154,700 |