5,870.00
-70(-1.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5,950 | 5,870 | 5,870 | 5,960 | 5,870 | 57,200 |
| September 26, 2025 | 5,990 | 6,040 | 5,940 | 6,040 | 5,980 | 60,800 |
| September 25, 2025 | 5,990 | 5,980 | 5,880.99 | 5,990 | 5,960 | 54,300 |
| September 24, 2025 | 5,960 | 5,960 | 5,861.32 | 5,980 | 5,930 | 39,800 |
| September 22, 2025 | 5,980 | 5,970 | 5,871.16 | 5,990 | 5,930 | 43,100 |
| September 19, 2025 | 5,980 | 5,950 | 5,851.49 | 6,020 | 5,930 | 56,800 |
| September 18, 2025 | 6,010 | 5,970 | 5,871.16 | 6,010 | 5,960 | 42,400 |
| September 17, 2025 | 6,090 | 6,000 | 5,900.66 | 6,090 | 6,000 | 52,800 |
| September 16, 2025 | 6,090 | 6,110 | 6,008.84 | 6,140 | 6,090 | 52,800 |
| September 12, 2025 | 6,070 | 6,090 | 6,090 | 6,120 | 6,070 | 34,200 |
| September 11, 2025 | 6,100 | 6,070 | 6,070 | 6,100 | 6,040 | 41,100 |
| September 10, 2025 | 6,100 | 6,060 | 6,060 | 6,100 | 6,040 | 50,500 |
| September 09, 2025 | 6,200 | 6,130 | 6,130 | 6,250 | 6,110 | 55,900 |
| September 08, 2025 | 6,220 | 6,190 | 6,190 | 6,220 | 6,160 | 50,500 |
| September 05, 2025 | 6,140 | 6,180 | 6,180 | 6,200 | 6,110 | 48,600 |
| September 04, 2025 | 6,090 | 6,140 | 6,140 | 6,160 | 6,090 | 30,900 |
| September 03, 2025 | 6,120 | 6,080 | 6,080 | 6,160 | 6,070 | 60,500 |
| September 02, 2025 | 6,040 | 6,120 | 6,120 | 6,130 | 6,020 | 51,200 |
| September 01, 2025 | 6,000 | 6,040 | 6,040 | 6,060 | 5,970 | 36,100 |
| August 29, 2025 | 6,000 | 6,000 | 6,000 | 6,010 | 5,970 | 22,800 |
| August 28, 2025 | 5,940 | 5,990 | 5,990 | 6,000 | 5,930 | 28,300 |
| August 27, 2025 | 5,980 | 5,940 | 5,940 | 5,980 | 5,920 | 36,100 |
| August 26, 2025 | 6,010 | 5,940 | 5,940 | 6,040 | 5,940 | 52,200 |
| August 25, 2025 | 6,050 | 6,010 | 6,010 | 6,080 | 6,000 | 73,100 |
| August 22, 2025 | 5,930 | 5,970 | 5,970 | 5,980 | 5,900 | 83,800 |
| August 21, 2025 | 5,920 | 5,900 | 5,900 | 5,930 | 5,890 | 29,000 |
| August 20, 2025 | 5,880 | 5,900 | 5,900 | 5,920 | 5,860 | 56,400 |
| August 19, 2025 | 5,820 | 5,870 | 5,870 | 5,910 | 5,800 | 87,400 |
| August 18, 2025 | 5,800 | 5,780 | 5,780 | 5,820 | 5,770 | 42,500 |
| August 15, 2025 | 5,750 | 5,770 | 5,770 | 5,790 | 5,720 | 52,700 |
| August 14, 2025 | 5,850 | 5,800 | 5,800 | 5,870 | 5,770 | 64,400 |
| August 13, 2025 | 5,890 | 5,850 | 5,850 | 5,910 | 5,800 | 59,400 |
| August 12, 2025 | 5,780 | 5,860 | 5,860 | 5,880 | 5,750 | 89,000 |
| August 08, 2025 | 5,710 | 5,800 | 5,800 | 5,800 | 5,700 | 62,000 |
| August 07, 2025 | 5,690 | 5,690 | 5,690 | 5,730 | 5,660 | 38,500 |
| August 06, 2025 | 5,650 | 5,660 | 5,660 | 5,720 | 5,640 | 43,100 |
| August 05, 2025 | 5,580 | 5,620 | 5,620 | 5,660 | 5,570 | 74,400 |
| August 04, 2025 | 5,500 | 5,560 | 5,560 | 5,560 | 5,470 | 50,100 |
| August 01, 2025 | 5,510 | 5,540 | 5,540 | 5,570 | 5,470 | 74,100 |
| July 31, 2025 | 5,630 | 5,510 | 5,510 | 5,810 | 5,470 | 230,500 |
| July 30, 2025 | 5,610 | 5,660 | 5,660 | 5,700 | 5,590 | 50,300 |
| July 29, 2025 | 5,600 | 5,610 | 5,610 | 5,640 | 5,570 | 35,900 |
| July 28, 2025 | 5,700 | 5,610 | 5,610 | 5,700 | 5,610 | 41,100 |
| July 25, 2025 | 5,750 | 5,680 | 5,680 | 5,750 | 5,650 | 58,500 |
| July 24, 2025 | 5,690 | 5,720 | 5,720 | 5,740 | 5,650 | 66,600 |
| July 23, 2025 | 5,580 | 5,690 | 5,690 | 5,690 | 5,560 | 79,000 |
| July 22, 2025 | 5,520 | 5,550 | 5,550 | 5,580 | 5,510 | 35,200 |
| July 18, 2025 | 5,540 | 5,510 | 5,510 | 5,550 | 5,500 | 32,700 |
| July 17, 2025 | 5,610 | 5,530 | 5,530 | 5,610 | 5,530 | 32,700 |
| July 16, 2025 | 5,670 | 5,630 | 5,630 | 5,670 | 5,620 | 26,200 |
| July 15, 2025 | 5,670 | 5,650 | 5,650 | 5,700 | 5,640 | 35,300 |
| July 14, 2025 | 5,680 | 5,670 | 5,670 | 5,710 | 5,640 | 42,200 |
| July 11, 2025 | 5,550 | 5,640 | 5,640 | 5,680 | 5,550 | 64,600 |
| July 10, 2025 | 5,530 | 5,540 | 5,540 | 5,580 | 5,530 | 31,000 |
| July 09, 2025 | 5,460 | 5,530 | 5,530 | 5,600 | 5,460 | 69,600 |
| July 08, 2025 | 5,380 | 5,430 | 5,430 | 5,450 | 5,380 | 37,400 |
| July 07, 2025 | 5,430 | 5,380 | 5,380 | 5,460 | 5,380 | 39,700 |
| July 04, 2025 | 5,460 | 5,430 | 5,430 | 5,460 | 5,400 | 39,400 |
| July 03, 2025 | 5,400 | 5,440 | 5,440 | 5,460 | 5,390 | 79,000 |
| July 02, 2025 | 5,400 | 5,380 | 5,380 | 5,400 | 5,360 | 58,500 |