8,100.00
-40(-0.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8,060 | 8,100 | 8,100 | 8,180 | 8,050 | 146,200 |
| September 25, 2025 | 8,190 | 8,140 | 8,140 | 8,210 | 8,090 | 96,800 |
| September 24, 2025 | 8,150 | 8,160 | 8,160 | 8,170 | 8,010 | 120,100 |
| September 22, 2025 | 8,050 | 8,150 | 8,150 | 8,200 | 7,990 | 103,900 |
| September 19, 2025 | 7,900 | 7,990 | 7,990 | 8,020 | 7,890 | 599,000 |
| September 18, 2025 | 7,850 | 7,820 | 7,820 | 7,860 | 7,710 | 89,800 |
| September 17, 2025 | 7,830 | 7,840 | 7,840 | 7,930 | 7,820 | 64,100 |
| September 16, 2025 | 7,820 | 7,900 | 7,900 | 7,970 | 7,810 | 98,200 |
| September 12, 2025 | 7,830 | 7,790 | 7,790 | 7,880 | 7,760 | 84,000 |
| September 11, 2025 | 7,890 | 7,790 | 7,790 | 7,950 | 7,740 | 93,000 |
| September 10, 2025 | 7,890 | 7,910 | 7,910 | 7,960 | 7,870 | 91,000 |
| September 09, 2025 | 7,710 | 7,860 | 7,860 | 7,930 | 7,710 | 105,200 |
| September 08, 2025 | 7,750 | 7,740 | 7,740 | 7,780 | 7,690 | 76,400 |
| September 05, 2025 | 7,760 | 7,650 | 7,650 | 7,800 | 7,630 | 100,000 |
| September 04, 2025 | 7,670 | 7,680 | 7,680 | 7,700 | 7,570 | 135,400 |
| September 03, 2025 | 7,900 | 7,710 | 7,710 | 7,940 | 7,680 | 180,000 |
| September 02, 2025 | 7,950 | 7,840 | 7,840 | 7,970 | 7,820 | 170,800 |
| September 01, 2025 | 7,760 | 7,920 | 7,920 | 8,060 | 7,760 | 194,400 |
| August 29, 2025 | 7,620 | 7,740 | 7,740 | 7,770 | 7,540 | 126,900 |
| August 28, 2025 | 7,630 | 7,590 | 7,590 | 7,650 | 7,580 | 95,100 |
| August 27, 2025 | 7,570 | 7,560 | 7,560 | 7,600 | 7,450 | 135,300 |
| August 26, 2025 | 7,470 | 7,440 | 7,440 | 7,490 | 7,410 | 193,400 |
| August 25, 2025 | 7,490 | 7,450 | 7,450 | 7,590 | 7,450 | 154,300 |
| August 22, 2025 | 7,370 | 7,440 | 7,440 | 7,440 | 7,270 | 99,800 |
| August 21, 2025 | 7,280 | 7,340 | 7,340 | 7,340 | 7,220 | 58,600 |
| August 20, 2025 | 7,190 | 7,200 | 7,200 | 7,200 | 7,120 | 61,100 |
| August 19, 2025 | 7,280 | 7,230 | 7,230 | 7,290 | 7,220 | 56,100 |
| August 18, 2025 | 7,350 | 7,250 | 7,250 | 7,350 | 7,220 | 82,700 |
| August 15, 2025 | 7,400 | 7,300 | 7,300 | 7,430 | 7,250 | 118,900 |
| August 14, 2025 | 7,210 | 7,370 | 7,370 | 7,370 | 7,160 | 186,500 |
| August 13, 2025 | 7,150 | 7,230 | 7,230 | 7,260 | 7,100 | 112,500 |
| August 12, 2025 | 7,160 | 7,160 | 7,160 | 7,230 | 7,010 | 187,400 |
| August 08, 2025 | 7,030 | 7,170 | 7,170 | 7,170 | 6,990 | 125,100 |
| August 07, 2025 | 7,000 | 7,000 | 7,000 | 7,020 | 6,910 | 92,200 |
| August 06, 2025 | 7,070 | 7,070 | 7,070 | 7,080 | 6,990 | 87,600 |
| August 05, 2025 | 6,910 | 7,000 | 7,000 | 7,090 | 6,900 | 127,100 |
| August 04, 2025 | 6,750 | 6,900 | 6,900 | 6,950 | 6,690 | 169,000 |
| August 01, 2025 | 6,680 | 6,840 | 6,840 | 6,920 | 6,520 | 300,200 |
| July 31, 2025 | 6,620 | 6,630 | 6,630 | 6,680 | 6,580 | 142,200 |
| July 30, 2025 | 6,610 | 6,620 | 6,620 | 6,670 | 6,580 | 103,900 |
| July 29, 2025 | 6,500 | 6,560 | 6,560 | 6,570 | 6,490 | 96,000 |
| July 28, 2025 | 6,630 | 6,570 | 6,570 | 6,700 | 6,540 | 87,100 |
| July 25, 2025 | 6,580 | 6,590 | 6,590 | 6,700 | 6,540 | 149,100 |
| July 24, 2025 | 6,480 | 6,580 | 6,580 | 6,600 | 6,480 | 111,800 |
| July 23, 2025 | 6,500 | 6,470 | 6,470 | 6,520 | 6,430 | 107,000 |
| July 22, 2025 | 6,460 | 6,450 | 6,450 | 6,520 | 6,450 | 76,200 |
| July 18, 2025 | 6,510 | 6,460 | 6,460 | 6,540 | 6,440 | 72,100 |
| July 17, 2025 | 6,470 | 6,500 | 6,500 | 6,500 | 6,450 | 76,600 |
| July 16, 2025 | 6,490 | 6,470 | 6,470 | 6,520 | 6,440 | 97,000 |
| July 15, 2025 | 6,540 | 6,500 | 6,500 | 6,540 | 6,410 | 81,500 |
| July 14, 2025 | 6,460 | 6,490 | 6,490 | 6,540 | 6,410 | 105,800 |
| July 11, 2025 | 6,520 | 6,460 | 6,460 | 6,580 | 6,440 | 95,300 |
| July 10, 2025 | 6,550 | 6,520 | 6,520 | 6,580 | 6,470 | 104,200 |
| July 09, 2025 | 6,550 | 6,550 | 6,550 | 6,630 | 6,530 | 109,100 |
| July 08, 2025 | 6,620 | 6,560 | 6,560 | 6,680 | 6,510 | 133,800 |
| July 07, 2025 | 6,730 | 6,620 | 6,620 | 6,760 | 6,570 | 137,100 |
| July 04, 2025 | 6,630 | 6,700 | 6,700 | 6,720 | 6,600 | 125,000 |
| July 03, 2025 | 6,800 | 6,670 | 6,670 | 6,850 | 6,570 | 249,300 |
| July 02, 2025 | 7,000 | 6,870 | 6,870 | 7,010 | 6,860 | 148,300 |
| July 01, 2025 | 7,060 | 7,100 | 7,100 | 7,170 | 6,980 | 299,900 |