6,520.00
+130(+2.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6,450 | 6,520 | 6,520 | 6,520 | 6,430 | 121,200 |
| September 25, 2025 | 6,240 | 6,390 | 6,390 | 6,410 | 6,240 | 89,200 |
| September 24, 2025 | 6,200 | 6,200 | 6,200 | 6,200 | 6,120 | 85,000 |
| September 22, 2025 | 6,250 | 6,220 | 6,220 | 6,280 | 6,160 | 109,600 |
| September 19, 2025 | 6,310 | 6,280 | 6,280 | 6,350 | 6,220 | 123,900 |
| September 18, 2025 | 6,330 | 6,310 | 6,310 | 6,350 | 6,260 | 64,700 |
| September 17, 2025 | 6,410 | 6,360 | 6,360 | 6,470 | 6,310 | 99,100 |
| September 16, 2025 | 6,540 | 6,470 | 6,470 | 6,560 | 6,470 | 99,100 |
| September 12, 2025 | 6,470 | 6,530 | 6,530 | 6,560 | 6,450 | 111,900 |
| September 11, 2025 | 6,310 | 6,430 | 6,430 | 6,450 | 6,270 | 80,900 |
| September 10, 2025 | 6,390 | 6,310 | 6,310 | 6,390 | 6,290 | 81,900 |
| September 09, 2025 | 6,370 | 6,320 | 6,320 | 6,410 | 6,280 | 70,200 |
| September 08, 2025 | 6,350 | 6,350 | 6,350 | 6,400 | 6,290 | 111,600 |
| September 05, 2025 | 6,380 | 6,320 | 6,320 | 6,400 | 6,300 | 106,600 |
| September 04, 2025 | 6,260 | 6,350 | 6,350 | 6,360 | 6,260 | 101,900 |
| September 03, 2025 | 6,290 | 6,260 | 6,260 | 6,340 | 6,220 | 109,800 |
| September 02, 2025 | 6,240 | 6,290 | 6,290 | 6,290 | 6,190 | 97,100 |
| September 01, 2025 | 6,330 | 6,170 | 6,170 | 6,340 | 6,090 | 114,500 |
| August 29, 2025 | 6,250 | 6,330 | 6,330 | 6,340 | 6,180 | 194,600 |
| August 28, 2025 | 6,080 | 6,210 | 6,210 | 6,220 | 6,080 | 160,100 |
| August 27, 2025 | 6,100 | 6,180 | 6,180 | 6,250 | 6,060 | 237,200 |
| August 26, 2025 | 6,010 | 5,920 | 5,920 | 6,100 | 5,860 | 110,000 |
| August 25, 2025 | 5,910 | 5,950 | 5,950 | 6,060 | 5,910 | 94,200 |
| August 22, 2025 | 5,920 | 5,890 | 5,890 | 5,950 | 5,890 | 99,400 |
| August 21, 2025 | 5,920 | 5,880 | 5,880 | 5,930 | 5,870 | 70,000 |
| August 20, 2025 | 5,960 | 5,920 | 5,920 | 5,980 | 5,890 | 98,300 |
| August 19, 2025 | 5,940 | 5,930 | 5,930 | 5,990 | 5,930 | 84,500 |
| August 18, 2025 | 6,030 | 5,940 | 5,950 | 6,100 | 5,940 | 136,200 |
| August 15, 2025 | 5,820 | 6,030 | 6,030 | 6,120 | 5,810 | 229,300 |
| August 14, 2025 | 5,910 | 5,870 | 5,870 | 5,930 | 5,780 | 127,500 |
| August 13, 2025 | 5,870 | 5,870 | 5,870 | 5,970 | 5,830 | 140,000 |
| August 12, 2025 | 5,710 | 5,850 | 5,850 | 5,850 | 5,650 | 183,900 |
| August 08, 2025 | 5,560 | 5,650 | 5,650 | 5,750 | 5,550 | 172,300 |
| August 07, 2025 | 5,580 | 5,550 | 5,550 | 5,630 | 5,490 | 306,700 |
| August 06, 2025 | 6,070 | 5,680 | 5,680 | 6,250 | 5,580 | 454,200 |
| August 05, 2025 | 5,940 | 6,070 | 6,070 | 6,090 | 5,910 | 123,900 |
| August 04, 2025 | 5,910 | 5,930 | 5,930 | 5,950 | 5,840 | 108,400 |
| August 01, 2025 | 5,960 | 5,980 | 5,980 | 6,000 | 5,900 | 106,000 |
| July 31, 2025 | 5,880 | 5,980 | 5,980 | 6,020 | 5,850 | 143,300 |
| July 30, 2025 | 5,830 | 5,850 | 5,850 | 5,890 | 5,770 | 96,200 |
| July 29, 2025 | 5,820 | 5,820 | 5,820 | 5,880 | 5,710 | 137,000 |
| July 28, 2025 | 5,820 | 5,880 | 5,880 | 5,900 | 5,820 | 168,600 |
| July 25, 2025 | 5,800 | 5,870 | 5,870 | 5,890 | 5,720 | 194,500 |
| July 24, 2025 | 5,620 | 5,870 | 5,870 | 5,890 | 5,580 | 278,500 |
| July 23, 2025 | 5,450 | 5,470 | 5,470 | 5,520 | 5,440 | 225,200 |
| July 22, 2025 | 5,380 | 5,380 | 5,380 | 5,390 | 5,310 | 116,700 |
| July 18, 2025 | 5,360 | 5,350 | 5,350 | 5,390 | 5,310 | 76,000 |
| July 17, 2025 | 5,330 | 5,320 | 5,320 | 5,350 | 5,310 | 54,100 |
| July 16, 2025 | 5,410 | 5,340 | 5,340 | 5,410 | 5,330 | 60,000 |
| July 15, 2025 | 5,400 | 5,390 | 5,390 | 5,400 | 5,350 | 88,800 |
| July 14, 2025 | 5,450 | 5,420 | 5,420 | 5,480 | 5,400 | 80,800 |
| July 11, 2025 | 5,430 | 5,450 | 5,450 | 5,530 | 5,420 | 141,300 |
| July 10, 2025 | 5,370 | 5,380 | 5,380 | 5,390 | 5,330 | 131,000 |
| July 09, 2025 | 5,350 | 5,340 | 5,340 | 5,380 | 5,320 | 104,900 |
| July 08, 2025 | 5,280 | 5,320 | 5,320 | 5,340 | 5,260 | 114,900 |
| July 07, 2025 | 5,340 | 5,290 | 5,290 | 5,350 | 5,260 | 89,300 |
| July 04, 2025 | 5,340 | 5,280 | 5,280 | 5,340 | 5,260 | 66,000 |
| July 03, 2025 | 5,290 | 5,340 | 5,340 | 5,340 | 5,260 | 106,000 |
| July 02, 2025 | 5,200 | 5,290 | 5,290 | 5,310 | 5,190 | 112,400 |
| July 01, 2025 | 5,250 | 5,240 | 5,240 | 5,250 | 5,140 | 143,000 |