6,920.00
+60(+0.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6,960 | 6,920 | 6,920 | 7,010 | 6,880 | 27,200 |
| September 25, 2025 | 7,000 | 6,860 | 6,860 | 7,020 | 6,860 | 18,400 |
| September 24, 2025 | 6,850 | 6,980 | 6,980 | 7,020 | 6,740 | 41,100 |
| September 22, 2025 | 6,860 | 6,800 | 6,800 | 6,930 | 6,800 | 29,700 |
| September 19, 2025 | 6,900 | 6,800 | 6,800 | 6,910 | 6,750 | 28,800 |
| September 18, 2025 | 6,830 | 6,840 | 6,840 | 6,870 | 6,780 | 18,100 |
| September 17, 2025 | 6,830 | 6,840 | 6,840 | 6,870 | 6,780 | 23,500 |
| September 16, 2025 | 6,980 | 6,810 | 6,810 | 6,980 | 6,810 | 23,500 |
| September 12, 2025 | 7,060 | 6,990 | 6,990 | 7,060 | 6,970 | 21,100 |
| September 11, 2025 | 7,100 | 7,000 | 7,000 | 7,100 | 6,990 | 18,900 |
| September 10, 2025 | 7,120 | 7,050 | 7,050 | 7,130 | 6,960 | 23,500 |
| September 09, 2025 | 7,230 | 7,130 | 7,130 | 7,370 | 7,060 | 49,600 |
| September 08, 2025 | 7,090 | 7,080 | 7,080 | 7,120 | 6,970 | 38,600 |
| September 05, 2025 | 7,050 | 6,950 | 6,950 | 7,100 | 6,880 | 53,400 |
| September 04, 2025 | 7,060 | 7,030 | 7,030 | 7,340 | 6,980 | 45,400 |
| September 03, 2025 | 7,130 | 6,960 | 6,960 | 7,130 | 6,920 | 39,600 |
| September 02, 2025 | 7,260 | 7,170 | 7,170 | 7,310 | 7,110 | 26,600 |
| September 01, 2025 | 7,300 | 7,220 | 7,220 | 7,400 | 7,190 | 24,400 |
| August 29, 2025 | 7,310 | 7,350 | 7,350 | 7,450 | 7,310 | 20,900 |
| August 28, 2025 | 7,530 | 7,390 | 7,390 | 7,560 | 7,330 | 54,400 |
| August 27, 2025 | 7,780 | 7,630 | 7,630 | 7,780 | 7,600 | 29,600 |
| August 26, 2025 | 7,880 | 7,790 | 7,790 | 7,920 | 7,770 | 18,400 |
| August 25, 2025 | 8,020 | 7,910 | 7,910 | 8,030 | 7,890 | 16,600 |
| August 22, 2025 | 8,010 | 7,940 | 7,940 | 8,070 | 7,890 | 21,600 |
| August 21, 2025 | 7,980 | 8,010 | 8,010 | 8,110 | 7,920 | 22,200 |
| August 20, 2025 | 8,210 | 7,990 | 7,990 | 8,210 | 7,880 | 48,400 |
| August 19, 2025 | 8,300 | 8,250 | 8,250 | 8,600 | 8,210 | 55,600 |
| August 18, 2025 | 8,010 | 8,190 | 8,130 | 8,240 | 7,980 | 40,400 |
| August 15, 2025 | 8,040 | 7,980 | 7,980 | 8,170 | 7,980 | 30,400 |
| August 14, 2025 | 8,230 | 8,090 | 8,090 | 8,240 | 7,970 | 44,600 |
| August 13, 2025 | 8,180 | 8,220 | 8,220 | 8,220 | 8,090 | 25,800 |
| August 12, 2025 | 8,020 | 8,140 | 8,140 | 8,250 | 8,000 | 35,000 |
| August 08, 2025 | 8,100 | 8,050 | 8,050 | 8,150 | 8,000 | 26,200 |
| August 07, 2025 | 8,070 | 8,180 | 8,180 | 8,360 | 8,030 | 55,600 |
| August 06, 2025 | 7,890 | 8,000 | 8,000 | 8,000 | 7,750 | 45,800 |
| August 05, 2025 | 7,830 | 7,930 | 7,930 | 7,990 | 7,660 | 71,300 |
| August 04, 2025 | 7,340 | 7,720 | 7,720 | 7,900 | 7,310 | 108,600 |
| August 01, 2025 | 7,040 | 7,490 | 7,490 | 7,530 | 6,720 | 255,600 |
| July 31, 2025 | 6,740 | 6,760 | 6,760 | 6,830 | 6,630 | 42,200 |
| July 30, 2025 | 6,600 | 6,740 | 6,740 | 6,830 | 6,520 | 33,300 |
| July 29, 2025 | 6,730 | 6,630 | 6,630 | 6,750 | 6,610 | 38,500 |
| July 28, 2025 | 6,870 | 6,690 | 6,690 | 6,870 | 6,680 | 31,700 |
| July 25, 2025 | 6,930 | 6,880 | 6,880 | 6,990 | 6,830 | 24,400 |
| July 24, 2025 | 6,760 | 6,920 | 6,920 | 6,940 | 6,740 | 33,000 |
| July 23, 2025 | 6,780 | 6,710 | 6,710 | 6,840 | 6,660 | 34,700 |
| July 22, 2025 | 6,690 | 6,760 | 6,760 | 6,810 | 6,640 | 30,200 |
| July 18, 2025 | 6,840 | 6,690 | 6,690 | 6,850 | 6,670 | 23,800 |
| July 17, 2025 | 6,780 | 6,820 | 6,820 | 6,880 | 6,740 | 21,500 |
| July 16, 2025 | 6,790 | 6,790 | 6,790 | 6,890 | 6,690 | 30,000 |
| July 15, 2025 | 6,940 | 6,800 | 6,800 | 7,050 | 6,740 | 40,700 |
| July 14, 2025 | 6,830 | 6,840 | 6,840 | 6,920 | 6,750 | 41,100 |
| July 11, 2025 | 6,970 | 6,790 | 6,790 | 6,980 | 6,720 | 42,400 |
| July 10, 2025 | 6,990 | 6,880 | 6,880 | 7,000 | 6,820 | 19,100 |
| July 09, 2025 | 7,190 | 7,020 | 7,020 | 7,190 | 6,930 | 40,500 |
| July 08, 2025 | 7,160 | 7,100 | 7,100 | 7,230 | 7,100 | 16,400 |
| July 07, 2025 | 7,130 | 7,160 | 7,160 | 7,250 | 7,070 | 30,400 |
| July 04, 2025 | 7,380 | 7,220 | 7,220 | 7,480 | 7,200 | 36,200 |
| July 03, 2025 | 7,520 | 7,310 | 7,310 | 7,560 | 7,260 | 50,800 |
| July 02, 2025 | 7,700 | 7,510 | 7,510 | 7,730 | 7,460 | 59,200 |
| July 01, 2025 | 7,560 | 7,690 | 7,690 | 7,730 | 7,450 | 40,700 |