6,009.00
-14(-0.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6,101 | 6,009 | 6,009 | 6,120 | 5,980 | 222,900 |
| September 26, 2025 | 5,931 | 6,023 | 6,023 | 6,075 | 5,931 | 307,200 |
| September 25, 2025 | 5,938 | 6,000 | 6,000 | 6,014 | 5,938 | 259,300 |
| September 24, 2025 | 6,055 | 5,989 | 5,989 | 6,128 | 5,942 | 333,100 |
| September 22, 2025 | 6,140 | 6,103 | 6,103 | 6,168 | 6,090 | 178,200 |
| September 19, 2025 | 6,190 | 6,121 | 6,121 | 6,219 | 6,060 | 274,000 |
| September 18, 2025 | 6,199 | 6,186 | 6,186 | 6,215 | 6,144 | 180,300 |
| September 17, 2025 | 6,110 | 6,192 | 6,192 | 6,212 | 6,099 | 180,300 |
| September 16, 2025 | 6,212 | 6,143 | 6,143 | 6,212 | 6,104 | 190,700 |
| September 12, 2025 | 6,046 | 6,192 | 6,192 | 6,256 | 6,035 | 407,700 |
| September 11, 2025 | 6,220 | 6,111 | 6,111 | 6,304 | 6,111 | 438,600 |
| September 10, 2025 | 6,426 | 6,420 | 6,420 | 6,459 | 6,348 | 137,400 |
| September 09, 2025 | 6,362 | 6,449 | 6,449 | 6,455 | 6,264 | 255,600 |
| September 08, 2025 | 6,297 | 6,291 | 6,263 | 6,328 | 6,222 | 218,800 |
| September 05, 2025 | 6,272 | 6,248 | 6,248 | 6,307 | 6,187 | 220,000 |
| September 04, 2025 | 6,189 | 6,268 | 6,268 | 6,272 | 6,167 | 165,100 |
| September 03, 2025 | 6,185 | 6,165 | 6,165 | 6,260 | 6,114 | 281,000 |
| September 02, 2025 | 6,383 | 6,262 | 6,262 | 6,438 | 6,245 | 193,700 |
| September 01, 2025 | 6,340 | 6,440 | 6,440 | 6,498 | 6,335 | 179,800 |
| August 29, 2025 | 6,379 | 6,468 | 6,468 | 6,468 | 6,319 | 224,600 |
| August 28, 2025 | 6,402 | 6,409 | 6,409 | 6,488 | 6,360 | 321,600 |
| August 27, 2025 | 6,422 | 6,302 | 6,302 | 6,463 | 6,266 | 323,600 |
| August 26, 2025 | 6,530 | 6,477 | 6,477 | 6,530 | 6,390 | 446,600 |
| August 25, 2025 | 6,509 | 6,536 | 6,536 | 6,568 | 6,440 | 234,800 |
| August 22, 2025 | 6,435 | 6,516 | 6,516 | 6,545 | 6,389 | 204,300 |
| August 21, 2025 | 6,456 | 6,411 | 6,411 | 6,507 | 6,389 | 279,700 |
| August 20, 2025 | 6,705 | 6,540 | 6,540 | 6,740 | 6,484 | 492,600 |
| August 19, 2025 | 6,736 | 6,680 | 6,680 | 6,794 | 6,633 | 425,800 |
| August 18, 2025 | 6,403 | 6,636 | 6,654 | 6,671 | 6,378 | 526,900 |
| August 15, 2025 | 6,462 | 6,403 | 6,403 | 6,491 | 6,365 | 526,300 |
| August 14, 2025 | 6,560 | 6,512 | 6,512 | 6,580 | 6,353 | 729,900 |
| August 13, 2025 | 6,400 | 6,360 | 6,360 | 6,431 | 6,293 | 601,700 |
| August 12, 2025 | 6,296 | 6,300 | 6,300 | 6,314 | 6,230 | 596,800 |
| August 08, 2025 | 6,214 | 6,241 | 6,241 | 6,301 | 6,181 | 356,500 |
| August 07, 2025 | 6,236 | 6,199 | 6,199 | 6,340 | 6,166 | 567,900 |
| August 06, 2025 | 6,237 | 6,228 | 6,228 | 6,260 | 6,146 | 406,900 |
| August 05, 2025 | 6,267 | 6,238 | 6,238 | 6,303 | 6,194 | 373,400 |
| August 04, 2025 | 6,205 | 6,284 | 6,284 | 6,326 | 6,204 | 420,100 |
| August 01, 2025 | 6,097 | 6,305 | 6,305 | 6,344 | 6,092 | 909,800 |
| July 31, 2025 | 5,850 | 6,053 | 6,053 | 6,057 | 5,824 | 451,500 |
| July 30, 2025 | 5,864 | 5,842 | 5,842 | 5,888 | 5,769 | 726,500 |
| July 29, 2025 | 5,924 | 5,904 | 5,904 | 5,982 | 5,825 | 479,700 |
| July 28, 2025 | 6,207 | 5,948 | 5,948 | 6,224 | 5,810 | 1.27M |
| July 25, 2025 | 5,980 | 6,011 | 6,011 | 6,134 | 5,885 | 3.25M |
| July 24, 2025 | 5,126 | 5,200 | 5,200 | 5,235 | 5,087 | 467,300 |
| July 23, 2025 | 5,132 | 5,157 | 5,157 | 5,196 | 5,003 | 534,300 |
| July 22, 2025 | 5,047 | 5,165 | 5,165 | 5,225 | 5,017 | 649,600 |
| July 18, 2025 | 5,109 | 4,977 | 4,977 | 5,120 | 4,915 | 599,100 |
| July 17, 2025 | 4,853 | 5,050 | 5,050 | 5,111 | 4,784 | 1.33M |
| July 16, 2025 | 4,714 | 4,817 | 4,817 | 4,952 | 4,608 | 2.08M |
| July 15, 2025 | 5,109 | 5,050 | 5,050 | 5,109 | 4,998 | 612,000 |
| July 14, 2025 | 4,994 | 5,039 | 5,039 | 5,081 | 4,983 | 351,100 |
| July 11, 2025 | 5,099 | 5,072 | 5,072 | 5,118 | 5,043 | 393,100 |
| July 10, 2025 | 5,120 | 5,095 | 5,095 | 5,121 | 5,052 | 293,100 |
| July 09, 2025 | 5,061 | 5,107 | 5,107 | 5,115 | 4,990 | 370,700 |
| July 08, 2025 | 5,063 | 5,085 | 5,085 | 5,122 | 5,046 | 398,800 |
| July 07, 2025 | 5,014 | 5,040 | 5,040 | 5,047 | 4,974 | 298,100 |
| July 04, 2025 | 4,989 | 4,986 | 4,986 | 5,020 | 4,900 | 393,300 |
| July 03, 2025 | 4,870 | 4,870 | 4,870 | 4,946 | 4,839 | 461,300 |
| July 02, 2025 | 4,833 | 4,876 | 4,876 | 4,908 | 4,780 | 351,900 |