6,286.00
-314(-4.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6,551 | 6,286 | 6,286 | 6,591 | 6,250 | 6.24M |
| September 25, 2025 | 6,800 | 6,600 | 6,600 | 6,800 | 6,598 | 3.88M |
| September 24, 2025 | 6,750 | 6,772 | 6,772 | 6,779 | 6,590 | 2.52M |
| September 22, 2025 | 6,781 | 6,684 | 6,684 | 6,831 | 6,675 | 2.37M |
| September 19, 2025 | 6,964 | 6,826 | 6,826 | 7,004 | 6,810 | 4.34M |
| September 18, 2025 | 6,784 | 6,768 | 6,768 | 6,880 | 6,724 | 2.63M |
| September 17, 2025 | 6,711 | 6,722 | 6,722 | 6,735 | 6,612 | 2.63M |
| September 16, 2025 | 6,642 | 6,740 | 6,740 | 6,769 | 6,620 | 2.15M |
| September 12, 2025 | 6,700 | 6,699 | 6,699 | 6,741 | 6,639 | 3.15M |
| September 11, 2025 | 6,600 | 6,646 | 6,646 | 6,691 | 6,585 | 3.15M |
| September 10, 2025 | 6,728 | 6,659 | 6,659 | 6,798 | 6,659 | 2.69M |
| September 09, 2025 | 6,739 | 6,740 | 6,740 | 6,869 | 6,696 | 3.96M |
| September 08, 2025 | 6,657 | 6,678 | 6,678 | 6,743 | 6,630 | 2.93M |
| September 05, 2025 | 6,449 | 6,615 | 6,615 | 6,615 | 6,434 | 2.31M |
| September 04, 2025 | 6,544 | 6,580 | 6,580 | 6,595 | 6,500 | 2.87M |
| September 03, 2025 | 6,488 | 6,444 | 6,444 | 6,514 | 6,418 | 2.42M |
| September 02, 2025 | 6,525 | 6,508 | 6,508 | 6,530 | 6,441 | 2.6M |
| September 01, 2025 | 6,520 | 6,520 | 6,501 | 6,702 | 6,498 | 3M |
| August 29, 2025 | 6,545 | 6,509 | 6,509 | 6,619 | 6,484 | 3.88M |
| August 28, 2025 | 6,399 | 6,480 | 6,480 | 6,503 | 6,346 | 4.45M |
| August 27, 2025 | 6,207 | 6,380 | 6,380 | 6,449 | 6,153 | 10.86M |
| August 26, 2025 | 6,200 | 6,011 | 6,011 | 6,222 | 6,002 | 5.67M |
| August 25, 2025 | 6,266 | 6,210 | 6,210 | 6,271 | 6,195 | 2.89M |
| August 22, 2025 | 6,309 | 6,270 | 6,270 | 6,313 | 6,231 | 3.14M |
| August 21, 2025 | 6,441 | 6,300 | 6,300 | 6,448 | 6,293 | 3.67M |
| August 20, 2025 | 6,448 | 6,435 | 6,435 | 6,460 | 6,323 | 5.05M |
| August 19, 2025 | 6,305 | 6,539 | 6,539 | 6,545 | 6,301 | 6.51M |
| August 18, 2025 | 6,288 | 6,260 | 6,260 | 6,303 | 6,221 | 2.91M |
| August 15, 2025 | 6,150 | 6,243 | 6,243 | 6,243 | 6,119 | 3.58M |
| August 14, 2025 | 6,355 | 6,131 | 6,131 | 6,355 | 6,131 | 4.34M |
| August 13, 2025 | 6,220 | 6,255 | 6,255 | 6,388 | 6,176 | 7.39M |
| August 12, 2025 | 6,100 | 6,179 | 6,179 | 6,210 | 6,089 | 8.27M |
| August 08, 2025 | 6,500 | 6,092 | 6,092 | 6,525 | 5,942 | 17.43M |
| August 07, 2025 | 7,405 | 7,400 | 7,400 | 7,416 | 7,298 | 1.67M |
| August 06, 2025 | 7,289 | 7,413 | 7,413 | 7,477 | 7,288 | 1.31M |
| August 05, 2025 | 7,308 | 7,358 | 7,358 | 7,358 | 7,261 | 1.67M |
| August 04, 2025 | 7,300 | 7,303 | 7,303 | 7,374 | 7,229 | 1.39M |
| August 01, 2025 | 7,400 | 7,340 | 7,340 | 7,518 | 7,340 | 1.93M |
| July 31, 2025 | 7,477 | 7,360 | 7,360 | 7,547 | 7,360 | 2.49M |
| July 30, 2025 | 7,177 | 7,406 | 7,406 | 7,496 | 7,079 | 2.83M |
| July 29, 2025 | 7,360 | 7,375 | 7,375 | 7,454 | 7,337 | 1.68M |
| July 28, 2025 | 7,340 | 7,429 | 7,429 | 7,457 | 7,277 | 2.05M |
| July 25, 2025 | 7,243 | 7,341 | 7,341 | 7,467 | 7,135 | 3.35M |
| July 24, 2025 | 7,257 | 7,238 | 7,238 | 7,305 | 7,128 | 2.9M |
| July 23, 2025 | 6,880 | 7,117 | 7,117 | 7,175 | 6,861 | 4.03M |
| July 22, 2025 | 6,920 | 6,781 | 6,781 | 7,024 | 6,781 | 2.6M |
| July 18, 2025 | 6,977 | 7,004 | 7,004 | 7,039 | 6,952 | 1.85M |
| July 17, 2025 | 6,811 | 6,920 | 6,920 | 6,947 | 6,794 | 1.94M |
| July 16, 2025 | 6,820 | 6,800 | 6,800 | 6,844 | 6,739 | 2.32M |
| July 15, 2025 | 6,925 | 6,849 | 6,849 | 6,935 | 6,813 | 1.81M |
| July 14, 2025 | 6,819 | 6,884 | 6,884 | 6,943 | 6,819 | 1.79M |
| July 11, 2025 | 6,920 | 6,837 | 6,837 | 6,947 | 6,797 | 2.83M |
| July 10, 2025 | 6,775 | 6,859 | 6,859 | 6,897 | 6,766 | 2.88M |
| July 09, 2025 | 6,952 | 6,806 | 6,806 | 6,985 | 6,782 | 2.76M |
| July 08, 2025 | 7,043 | 6,902 | 6,902 | 7,076 | 6,863 | 2.95M |
| July 07, 2025 | 7,138 | 7,140 | 7,140 | 7,247 | 7,120 | 1.42M |
| July 04, 2025 | 7,130 | 7,125 | 7,125 | 7,140 | 7,027 | 1.51M |
| July 03, 2025 | 7,076 | 7,036 | 7,036 | 7,120 | 6,976 | 3.32M |
| July 02, 2025 | 7,224 | 7,111 | 7,111 | 7,233 | 7,035 | 2.18M |
| July 01, 2025 | 7,512 | 7,237 | 7,237 | 7,525 | 7,237 | 1.91M |