6,270.00
+140(+2.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6,070 | 6,270 | 6,270 | 6,450 | 5,840 | 136,700 |
| November 06, 2025 | 6,180 | 6,130 | 6,130 | 6,180 | 6,030 | 35,500 |
| November 05, 2025 | 6,180 | 6,130 | 6,130 | 6,180 | 6,030 | 42,400 |
| November 04, 2025 | 6,220 | 6,100 | 6,100 | 6,240 | 5,920 | 42,400 |
| October 31, 2025 | 6,220 | 6,320 | 6,320 | 6,330 | 6,120 | 19,000 |
| October 30, 2025 | 6,220 | 6,320 | 6,320 | 6,330 | 6,120 | 30,600 |
| October 29, 2025 | 6,200 | 6,090 | 6,090 | 6,200 | 6,020 | 24,800 |
| October 28, 2025 | 6,560 | 6,200 | 6,200 | 6,560 | 6,190 | 24,600 |
| October 27, 2025 | 6,420 | 6,560 | 6,560 | 6,580 | 6,420 | 24,600 |
| October 24, 2025 | 6,490 | 6,420 | 6,420 | 6,500 | 6,280 | 15,400 |
| October 23, 2025 | 6,430 | 6,440 | 6,440 | 6,510 | 6,410 | 18,100 |
| October 22, 2025 | 6,320 | 6,410 | 6,410 | 6,430 | 6,310 | 19,900 |
| October 21, 2025 | 6,170 | 6,290 | 6,290 | 6,300 | 6,130 | 18,000 |
| October 20, 2025 | 6,000 | 6,130 | 6,130 | 6,130 | 6,000 | 14,300 |
| October 17, 2025 | 6,000 | 5,900 | 5,900 | 6,030 | 5,860 | 18,900 |
| October 16, 2025 | 6,080 | 6,030 | 6,030 | 6,090 | 6,010 | 8,500 |
| October 15, 2025 | 6,000 | 6,060 | 6,060 | 6,120 | 6,000 | 6,700 |
| October 14, 2025 | 5,970 | 6,000 | 6,000 | 6,080 | 5,960 | 20,500 |
| October 10, 2025 | 6,210 | 6,070 | 6,070 | 6,290 | 6,030 | 16,900 |
| October 09, 2025 | 6,230 | 6,290 | 6,290 | 6,350 | 6,210 | 15,800 |
| October 08, 2025 | 6,100 | 6,210 | 6,210 | 6,240 | 6,080 | 17,300 |
| October 07, 2025 | 6,180 | 6,100 | 6,100 | 6,200 | 6,010 | 27,700 |
| October 06, 2025 | 6,240 | 6,240 | 6,240 | 6,280 | 6,180 | 19,900 |
| October 03, 2025 | 6,120 | 6,180 | 6,180 | 6,320 | 6,100 | 29,700 |
| October 02, 2025 | 6,460 | 6,120 | 6,120 | 6,480 | 6,110 | 50,500 |
| October 01, 2025 | 6,410 | 6,400 | 6,400 | 6,460 | 6,280 | 31,300 |
| September 30, 2025 | 6,300 | 6,380 | 6,380 | 6,450 | 6,280 | 26,400 |
| September 29, 2025 | 6,230 | 6,300 | 6,300 | 6,310 | 6,210 | 26,400 |
| September 26, 2025 | 6,260 | 6,330 | 6,330 | 6,370 | 6,230 | 44,800 |
| September 25, 2025 | 6,350 | 6,360 | 6,360 | 6,380 | 6,250 | 28,000 |
| September 24, 2025 | 6,280 | 6,320 | 6,320 | 6,350 | 6,210 | 24,400 |
| September 22, 2025 | 6,270 | 6,250 | 6,250 | 6,300 | 6,210 | 22,800 |
| September 19, 2025 | 6,210 | 6,260 | 6,260 | 6,260 | 6,130 | 23,100 |
| September 18, 2025 | 6,210 | 6,190 | 6,190 | 6,260 | 6,150 | 18,900 |
| September 17, 2025 | 6,110 | 6,200 | 6,200 | 6,230 | 6,090 | 25,700 |
| September 16, 2025 | 6,180 | 6,110 | 6,110 | 6,220 | 6,070 | 25,700 |
| September 12, 2025 | 6,140 | 6,180 | 6,180 | 6,180 | 5,960 | 28,900 |
| September 11, 2025 | 6,060 | 6,100 | 6,100 | 6,120 | 6,010 | 16,500 |
| September 10, 2025 | 6,020 | 6,040 | 6,040 | 6,070 | 5,940 | 14,800 |
| September 09, 2025 | 5,920 | 6,010 | 6,010 | 6,020 | 5,920 | 11,700 |
| September 08, 2025 | 5,890 | 5,900 | 5,900 | 5,920 | 5,860 | 11,900 |
| September 05, 2025 | 5,850 | 5,860 | 5,860 | 5,920 | 5,850 | 16,200 |
| September 04, 2025 | 5,900 | 5,850 | 5,850 | 5,960 | 5,840 | 15,400 |
| September 03, 2025 | 6,150 | 5,980 | 5,980 | 6,150 | 5,960 | 17,500 |
| September 02, 2025 | 6,160 | 6,130 | 6,130 | 6,220 | 6,110 | 17,500 |
| September 01, 2025 | 6,120 | 6,140 | 6,140 | 6,190 | 6,050 | 16,600 |
| August 29, 2025 | 6,250 | 6,180 | 6,180 | 6,250 | 6,120 | 17,100 |
| August 28, 2025 | 6,230 | 6,230 | 6,230 | 6,250 | 6,180 | 11,800 |
| August 27, 2025 | 6,240 | 6,240 | 6,240 | 6,320 | 6,150 | 20,500 |
| August 26, 2025 | 6,260 | 6,250 | 6,250 | 6,270 | 6,200 | 19,200 |
| August 25, 2025 | 6,070 | 6,180 | 6,180 | 6,240 | 6,070 | 38,400 |
| August 22, 2025 | 5,860 | 6,000 | 6,000 | 6,040 | 5,860 | 15,200 |
| August 21, 2025 | 5,880 | 5,860 | 5,860 | 5,910 | 5,800 | 23,000 |
| August 20, 2025 | 6,000 | 5,880 | 5,880 | 6,000 | 5,870 | 18,200 |
| August 19, 2025 | 6,000 | 6,000 | 6,000 | 6,110 | 5,970 | 38,400 |
| August 18, 2025 | 5,910 | 6,000 | 5,970 | 6,020 | 5,890 | 20,400 |
| August 15, 2025 | 6,020 | 5,910 | 5,910 | 6,020 | 5,890 | 20,500 |
| August 14, 2025 | 5,900 | 6,020 | 6,020 | 6,080 | 5,840 | 39,500 |
| August 13, 2025 | 6,060 | 6,000 | 6,000 | 6,140 | 5,990 | 34,600 |
| August 12, 2025 | 5,950 | 6,080 | 6,080 | 6,090 | 5,810 | 70,600 |