9,080.00
+123(+1.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8,950 | 9,080 | 9,080 | 9,125 | 8,844 | 1.45M |
| September 26, 2025 | 9,158 | 8,957 | 8,957 | 9,172 | 8,842 | 1.98M |
| September 25, 2025 | 8,875 | 9,160 | 9,160 | 9,167 | 8,785 | 2.39M |
| September 24, 2025 | 9,010 | 8,822 | 8,822 | 9,083 | 8,725 | 2.89M |
| September 22, 2025 | 8,845 | 9,026 | 9,026 | 9,175 | 8,823 | 4.25M |
| September 19, 2025 | 8,785 | 8,547 | 8,547 | 8,937 | 8,423 | 4.77M |
| September 18, 2025 | 7,895 | 7,962 | 7,962 | 8,106 | 7,839 | 1.77M |
| September 17, 2025 | 8,400 | 7,938 | 7,938 | 8,424 | 7,922 | 2.65M |
| September 16, 2025 | 8,488 | 8,407 | 8,407 | 8,546 | 8,393 | 2.65M |
| September 12, 2025 | 8,462 | 8,387 | 8,387 | 8,587 | 8,325 | 2.67M |
| September 11, 2025 | 8,270 | 8,463 | 8,463 | 8,463 | 8,165 | 5.11M |
| September 10, 2025 | 7,726 | 7,820 | 7,820 | 7,958 | 7,589 | 5.31M |
| September 09, 2025 | 7,300 | 7,188 | 7,188 | 7,304 | 7,064 | 1.75M |
| September 08, 2025 | 7,297 | 7,267 | 7,267 | 7,297 | 7,146 | 1.06M |
| September 05, 2025 | 7,180 | 7,214 | 7,214 | 7,248 | 7,144 | 1.96M |
| September 04, 2025 | 6,960 | 6,968 | 6,968 | 7,048 | 6,895 | 1.44M |
| September 03, 2025 | 6,935 | 6,978 | 6,978 | 7,077 | 6,931 | 861,000 |
| September 02, 2025 | 7,000 | 7,003 | 7,003 | 7,071 | 6,968 | 958,000 |
| September 01, 2025 | 7,070 | 7,010 | 7,010 | 7,140 | 6,825 | 2.06M |
| August 29, 2025 | 7,470 | 7,242 | 7,242 | 7,471 | 7,204 | 1.93M |
| August 28, 2025 | 7,242 | 7,485 | 7,485 | 7,535 | 7,200 | 1.55M |
| August 27, 2025 | 7,373 | 7,335 | 7,335 | 7,411 | 7,272 | 1.63M |
| August 26, 2025 | 7,188 | 7,400 | 7,400 | 7,461 | 7,103 | 1.78M |
| August 25, 2025 | 7,392 | 7,220 | 7,220 | 7,580 | 7,188 | 1.84M |
| August 22, 2025 | 6,826 | 7,058 | 7,058 | 7,114 | 6,813 | 2.36M |
| August 21, 2025 | 6,700 | 6,801 | 6,801 | 6,853 | 6,651 | 1.28M |
| August 20, 2025 | 6,851 | 6,732 | 6,732 | 6,865 | 6,593 | 2.63M |
| August 19, 2025 | 7,050 | 7,015 | 7,015 | 7,160 | 6,966 | 2.15M |
| August 18, 2025 | 6,950 | 6,968 | 6,968 | 6,978 | 6,844 | 1.38M |
| August 15, 2025 | 6,795 | 6,889 | 6,889 | 6,930 | 6,717 | 2.1M |
| August 14, 2025 | 6,555 | 6,649 | 6,649 | 6,702 | 6,432 | 1.75M |
| August 13, 2025 | 6,750 | 6,638 | 6,638 | 6,766 | 6,593 | 2.04M |
| August 12, 2025 | 6,739 | 6,671 | 6,671 | 6,870 | 6,622 | 2.42M |
| August 08, 2025 | 6,623 | 6,604 | 6,604 | 6,640 | 6,473 | 2.09M |
| August 07, 2025 | 6,734 | 6,696 | 6,696 | 6,877 | 6,659 | 1.65M |
| August 06, 2025 | 6,800 | 6,776 | 6,776 | 6,860 | 6,680 | 2.36M |
| August 05, 2025 | 6,701 | 6,882 | 6,882 | 6,892 | 6,508 | 5.01M |
| August 04, 2025 | 6,332 | 6,559 | 6,559 | 6,596 | 6,241 | 6.62M |
| August 01, 2025 | 6,316 | 6,286 | 6,286 | 6,358 | 6,150 | 2.27M |
| July 31, 2025 | 6,317 | 6,460 | 6,460 | 6,496 | 6,316 | 1.24M |
| July 30, 2025 | 6,300 | 6,337 | 6,337 | 6,389 | 6,248 | 1.67M |
| July 29, 2025 | 6,264 | 6,231 | 6,231 | 6,277 | 6,167 | 1.48M |
| July 28, 2025 | 6,215 | 6,360 | 6,360 | 6,367 | 6,162 | 1.43M |
| July 25, 2025 | 6,201 | 6,268 | 6,268 | 6,327 | 6,199 | 1.2M |
| July 24, 2025 | 6,169 | 6,252 | 6,252 | 6,287 | 6,169 | 1.12M |
| July 23, 2025 | 6,300 | 6,144 | 6,144 | 6,322 | 6,083 | 2.05M |
| July 22, 2025 | 6,300 | 6,249 | 6,249 | 6,385 | 6,226 | 976,500 |
| July 18, 2025 | 6,451 | 6,295 | 6,295 | 6,455 | 6,275 | 911,800 |
| July 17, 2025 | 6,346 | 6,297 | 6,297 | 6,380 | 6,244 | 907,600 |
| July 16, 2025 | 6,478 | 6,369 | 6,369 | 6,520 | 6,265 | 1.86M |
| July 15, 2025 | 6,167 | 6,434 | 6,434 | 6,448 | 6,064 | 2.39M |
| July 14, 2025 | 6,177 | 6,200 | 6,200 | 6,216 | 6,138 | 1.09M |
| July 11, 2025 | 6,294 | 6,216 | 6,216 | 6,325 | 6,103 | 2.62M |
| July 10, 2025 | 6,366 | 6,326 | 6,326 | 6,470 | 6,256 | 1.72M |
| July 09, 2025 | 6,550 | 6,435 | 6,435 | 6,579 | 6,338 | 1.9M |
| July 08, 2025 | 6,360 | 6,604 | 6,604 | 6,655 | 6,350 | 2.11M |
| July 07, 2025 | 6,400 | 6,370 | 6,370 | 6,440 | 6,340 | 1.12M |
| July 04, 2025 | 6,400 | 6,357 | 6,357 | 6,464 | 6,320 | 1.28M |
| July 03, 2025 | 6,330 | 6,340 | 6,340 | 6,387 | 6,276 | 1.58M |
| July 02, 2025 | 6,195 | 6,167 | 6,167 | 6,211 | 6,122 | 1.59M |