6,843.00
+14(+0.21%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 6,786 | 6,843 | 6,843 | 6,879 | 6,785 | 1.79M |
October 02, 2025 | 6,803 | 6,829 | 6,829 | 6,867 | 6,789 | 1.68M |
October 01, 2025 | 6,824 | 6,839 | 6,839 | 6,872 | 6,802 | 1.95M |
September 30, 2025 | 6,805 | 6,848 | 6,848 | 6,848 | 6,770 | 2.47M |
September 29, 2025 | 6,953 | 6,868 | 6,868 | 6,960 | 6,835 | 1.87M |
September 26, 2025 | 7,000 | 6,973 | 6,973 | 7,005 | 6,939 | 2.19M |
September 25, 2025 | 7,028 | 6,963 | 6,963 | 7,052 | 6,937 | 1.73M |
September 24, 2025 | 7,027 | 6,947 | 6,947 | 7,034 | 6,927 | 1.44M |
September 22, 2025 | 7,059 | 7,034 | 7,034 | 7,095 | 7,034 | 1.39M |
September 19, 2025 | 7,028 | 7,019 | 7,019 | 7,098 | 7,000 | 3.59M |
September 18, 2025 | 7,009 | 6,991 | 6,991 | 7,022 | 6,961 | 1.33M |
September 17, 2025 | 7,014 | 6,983 | 6,983 | 7,049 | 6,971 | 1.53M |
September 16, 2025 | 6,996 | 7,011 | 7,011 | 7,044 | 6,979 | 1.68M |
September 12, 2025 | 6,987 | 6,995 | 6,995 | 7,036 | 6,961 | 2.15M |
September 11, 2025 | 6,935 | 6,951 | 6,951 | 6,973 | 6,902 | 1.71M |
September 10, 2025 | 6,953 | 6,968 | 6,968 | 6,999 | 6,940 | 1.45M |
September 09, 2025 | 7,002 | 7,010 | 7,010 | 7,053 | 6,964 | 1.54M |
September 08, 2025 | 6,990 | 6,996 | 6,996 | 7,055 | 6,969 | 1.79M |
September 05, 2025 | 6,944 | 6,961 | 6,961 | 6,999 | 6,915 | 1.84M |
September 04, 2025 | 6,785 | 6,844 | 6,844 | 6,844 | 6,762 | 1.34M |
September 03, 2025 | 6,820 | 6,822 | 6,822 | 6,887 | 6,809 | 1.88M |
September 02, 2025 | 6,724 | 6,795 | 6,795 | 6,808 | 6,718 | 1.49M |
September 01, 2025 | 6,688 | 6,693 | 6,690 | 6,718 | 6,645 | 1.04M |
August 29, 2025 | 6,652 | 6,701 | 6,701 | 6,726 | 6,632 | 1.71M |
August 28, 2025 | 6,650 | 6,702 | 6,702 | 6,704 | 6,636 | 1.67M |
August 27, 2025 | 6,748 | 6,665 | 6,665 | 6,779 | 6,665 | 1.78M |
August 26, 2025 | 6,817 | 6,748 | 6,748 | 6,837 | 6,693 | 2.21M |
August 25, 2025 | 6,731 | 6,796 | 6,796 | 6,847 | 6,725 | 2.14M |
August 22, 2025 | 6,690 | 6,700 | 6,700 | 6,738 | 6,685 | 2.12M |
August 21, 2025 | 6,655 | 6,661 | 6,661 | 6,704 | 6,654 | 1.56M |
August 20, 2025 | 6,653 | 6,650 | 6,650 | 6,720 | 6,650 | 1.84M |
August 19, 2025 | 6,635 | 6,635 | 6,635 | 6,664 | 6,598 | 1.47M |
August 18, 2025 | 6,595 | 6,635 | 6,635 | 6,641 | 6,575 | 1.49M |
August 15, 2025 | 6,544 | 6,562 | 6,562 | 6,570 | 6,507 | 1.33M |
August 14, 2025 | 6,560 | 6,515 | 6,515 | 6,570 | 6,495 | 1.47M |
August 13, 2025 | 6,654 | 6,616 | 6,616 | 6,685 | 6,615 | 1.75M |
August 12, 2025 | 6,556 | 6,612 | 6,612 | 6,647 | 6,524 | 3.24M |
August 08, 2025 | 6,279 | 6,549 | 6,549 | 6,573 | 6,237 | 5.9M |
August 07, 2025 | 6,266 | 6,256 | 6,256 | 6,312 | 6,248 | 1.66M |
August 06, 2025 | 6,204 | 6,273 | 6,273 | 6,304 | 6,190 | 1.28M |
August 05, 2025 | 6,200 | 6,204 | 6,204 | 6,240 | 6,179 | 1.01M |
August 04, 2025 | 6,139 | 6,186 | 6,186 | 6,186 | 6,124 | 1.09M |
August 01, 2025 | 6,177 | 6,231 | 6,231 | 6,272 | 6,153 | 1.62M |
July 31, 2025 | 6,125 | 6,131 | 6,131 | 6,147 | 6,103 | 1.71M |
July 30, 2025 | 6,100 | 6,146 | 6,146 | 6,149 | 6,098 | 1.44M |
July 29, 2025 | 6,188 | 6,146 | 6,146 | 6,228 | 6,133 | 1.54M |
July 28, 2025 | 6,250 | 6,225 | 6,225 | 6,255 | 6,200 | 1.79M |
July 25, 2025 | 6,267 | 6,251 | 6,251 | 6,286 | 6,196 | 2.22M |
July 24, 2025 | 6,231 | 6,340 | 6,340 | 6,361 | 6,216 | 3.86M |
July 23, 2025 | 6,065 | 6,097 | 6,097 | 6,142 | 6,038 | 4.08M |
July 22, 2025 | 6,010 | 6,017 | 6,017 | 6,044 | 5,982 | 1.44M |
July 18, 2025 | 6,040 | 5,992 | 5,992 | 6,042 | 5,992 | 1.1M |
July 17, 2025 | 6,006 | 6,040 | 6,040 | 6,051 | 6,000 | 1.39M |
July 16, 2025 | 6,015 | 6,005 | 6,005 | 6,037 | 5,989 | 1.44M |
July 15, 2025 | 6,039 | 5,994 | 5,994 | 6,055 | 5,992 | 1.65M |
July 14, 2025 | 6,055 | 6,039 | 6,039 | 6,104 | 6,039 | 1.3M |
July 11, 2025 | 6,100 | 6,053 | 6,053 | 6,117 | 6,048 | 1.91M |
July 10, 2025 | 6,012 | 6,003 | 6,003 | 6,029 | 5,976 | 2.15M |
July 09, 2025 | 6,030 | 6,055 | 6,055 | 6,063 | 5,997 | 1.63M |
July 08, 2025 | 5,925 | 5,982 | 5,982 | 5,989 | 5,924 | 2.65M |