6,140.00
-130(-2.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2025 | 6,170 | 6,140 | 6,140 | 6,230 | 6,080 | 61,200 |
| September 30, 2025 | 6,620 | 6,270 | 6,270 | 6,650 | 6,260 | 59,000 |
| September 29, 2025 | 6,550 | 6,570 | 6,570 | 6,690 | 6,460 | 64,900 |
| September 26, 2025 | 6,700 | 6,600 | 6,600 | 6,840 | 6,490 | 87,200 |
| September 25, 2025 | 6,870 | 6,790 | 6,790 | 6,970 | 6,740 | 74,500 |
| September 24, 2025 | 6,590 | 6,840 | 6,840 | 6,910 | 6,550 | 105,300 |
| September 22, 2025 | 6,600 | 6,640 | 6,640 | 6,730 | 6,520 | 94,200 |
| September 19, 2025 | 6,490 | 6,510 | 6,510 | 6,600 | 6,290 | 134,300 |
| September 18, 2025 | 6,130 | 6,220 | 6,220 | 6,240 | 5,980 | 104,600 |
| September 17, 2025 | 5,950 | 6,040 | 6,040 | 6,090 | 5,860 | 104,600 |
| September 16, 2025 | 5,670 | 5,900 | 5,900 | 5,950 | 5,670 | 79,800 |
| September 12, 2025 | 5,600 | 5,610 | 5,610 | 5,670 | 5,510 | 98,000 |
| September 11, 2025 | 5,500 | 5,560 | 5,560 | 5,640 | 5,460 | 106,500 |
| September 10, 2025 | 5,430 | 5,410 | 5,410 | 5,530 | 5,400 | 28,200 |
| September 09, 2025 | 5,330 | 5,410 | 5,410 | 5,420 | 5,320 | 58,900 |
| September 08, 2025 | 5,260 | 5,330 | 5,330 | 5,340 | 5,260 | 26,900 |
| September 05, 2025 | 5,160 | 5,260 | 5,260 | 5,330 | 5,160 | 30,400 |
| September 04, 2025 | 5,190 | 5,080 | 5,080 | 5,300 | 5,080 | 24,000 |
| September 03, 2025 | 5,450 | 5,290 | 5,290 | 5,500 | 5,250 | 52,000 |
| September 02, 2025 | 5,390 | 5,490 | 5,490 | 5,550 | 5,380 | 57,300 |
| September 01, 2025 | 5,160 | 5,300 | 5,300 | 5,380 | 5,160 | 41,100 |
| August 29, 2025 | 5,360 | 5,220 | 5,220 | 5,360 | 5,210 | 22,000 |
| August 28, 2025 | 5,260 | 5,280 | 5,280 | 5,380 | 5,260 | 21,100 |
| August 27, 2025 | 5,330 | 5,310 | 5,310 | 5,430 | 5,260 | 43,700 |
| August 26, 2025 | 5,270 | 5,430 | 5,430 | 5,450 | 5,270 | 32,900 |
| August 25, 2025 | 5,230 | 5,330 | 5,330 | 5,400 | 5,230 | 54,800 |
| August 22, 2025 | 5,260 | 5,180 | 5,180 | 5,260 | 5,110 | 37,400 |
| August 21, 2025 | 5,190 | 5,230 | 5,230 | 5,270 | 5,180 | 33,700 |
| August 20, 2025 | 5,180 | 5,190 | 5,190 | 5,250 | 5,090 | 70,700 |
| August 19, 2025 | 5,070 | 5,150 | 5,150 | 5,220 | 5,070 | 87,000 |
| August 18, 2025 | 4,800 | 5,050 | 5,050 | 5,050 | 4,785 | 84,900 |
| August 15, 2025 | 4,670 | 4,730 | 4,730 | 4,775 | 4,655 | 57,900 |
| August 14, 2025 | 4,705 | 4,725 | 4,725 | 4,810 | 4,670 | 60,200 |
| August 13, 2025 | 4,590 | 4,700 | 4,700 | 4,860 | 4,590 | 145,300 |
| August 12, 2025 | 4,530 | 4,515 | 4,515 | 4,550 | 4,340 | 225,800 |
| August 08, 2025 | 5,050 | 5,050 | 5,050 | 5,110 | 4,980 | 53,400 |
| August 07, 2025 | 5,130 | 5,080 | 5,080 | 5,160 | 5,030 | 39,000 |
| August 06, 2025 | 5,130 | 5,110 | 5,110 | 5,160 | 5,090 | 26,000 |
| August 05, 2025 | 5,080 | 5,130 | 5,130 | 5,170 | 5,020 | 28,900 |
| August 04, 2025 | 5,050 | 5,070 | 5,070 | 5,100 | 5,000 | 35,200 |
| August 01, 2025 | 5,070 | 5,150 | 5,150 | 5,180 | 5,070 | 36,500 |
| July 31, 2025 | 5,110 | 5,110 | 5,110 | 5,200 | 5,110 | 29,700 |
| July 30, 2025 | 5,020 | 5,080 | 5,080 | 5,110 | 5,010 | 21,300 |
| July 29, 2025 | 5,170 | 5,060 | 5,060 | 5,240 | 4,940 | 42,000 |
| July 28, 2025 | 4,940 | 5,010 | 5,010 | 5,060 | 4,915 | 23,200 |
| July 25, 2025 | 5,080 | 4,995 | 4,995 | 5,080 | 4,945 | 24,100 |
| July 24, 2025 | 5,060 | 5,100 | 5,100 | 5,110 | 4,975 | 31,800 |
| July 23, 2025 | 4,870 | 5,020 | 5,020 | 5,050 | 4,870 | 62,300 |
| July 22, 2025 | 4,965 | 4,800 | 4,800 | 4,965 | 4,780 | 30,100 |
| July 18, 2025 | 4,830 | 4,940 | 4,940 | 4,965 | 4,800 | 65,000 |
| July 17, 2025 | 4,735 | 4,760 | 4,760 | 4,795 | 4,685 | 18,200 |
| July 16, 2025 | 4,895 | 4,730 | 4,730 | 4,995 | 4,720 | 32,500 |
| July 15, 2025 | 4,920 | 4,835 | 4,835 | 4,930 | 4,835 | 24,100 |
| July 14, 2025 | 4,850 | 4,865 | 4,865 | 4,915 | 4,845 | 31,900 |
| July 11, 2025 | 4,765 | 4,915 | 4,915 | 4,985 | 4,765 | 53,100 |
| July 10, 2025 | 4,590 | 4,695 | 4,695 | 4,695 | 4,520 | 27,800 |
| July 09, 2025 | 4,530 | 4,570 | 4,570 | 4,610 | 4,530 | 20,500 |
| July 08, 2025 | 4,450 | 4,510 | 4,510 | 4,595 | 4,450 | 16,500 |
| July 07, 2025 | 4,550 | 4,505 | 4,505 | 4,550 | 4,470 | 23,100 |
| July 04, 2025 | 4,605 | 4,550 | 4,550 | 4,605 | 4,500 | 33,800 |