7,190.00
+130(+1.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7,220 | 7,060 | 7,060 | 7,240 | 7,000 | 405,300 |
| October 16, 2025 | 7,350 | 7,350 | 7,350 | 7,430 | 7,250 | 281,000 |
| October 15, 2025 | 7,430 | 7,320 | 7,320 | 7,490 | 7,320 | 305,500 |
| October 14, 2025 | 7,600 | 7,390 | 7,390 | 7,720 | 7,370 | 302,600 |
| October 10, 2025 | 7,780 | 7,800 | 7,800 | 7,900 | 7,740 | 273,600 |
| October 09, 2025 | 7,990 | 7,880 | 7,880 | 8,050 | 7,860 | 238,800 |
| October 08, 2025 | 7,620 | 7,960 | 7,960 | 8,090 | 7,560 | 377,600 |
| October 07, 2025 | 7,710 | 7,770 | 7,770 | 7,950 | 7,680 | 291,400 |
| October 06, 2025 | 7,740 | 7,710 | 7,710 | 7,770 | 7,490 | 264,300 |
| October 03, 2025 | 7,470 | 7,440 | 7,440 | 7,500 | 7,360 | 175,300 |
| October 02, 2025 | 7,530 | 7,460 | 7,460 | 7,650 | 7,380 | 218,600 |
| October 01, 2025 | 7,760 | 7,570 | 7,570 | 7,820 | 7,510 | 213,700 |
| September 30, 2025 | 7,950 | 7,770 | 7,770 | 8,020 | 7,770 | 357,100 |
| September 29, 2025 | 7,900 | 7,920 | 7,920 | 8,010 | 7,830 | 209,700 |
| September 26, 2025 | 7,760 | 7,980 | 7,980 | 8,090 | 7,760 | 327,200 |
| September 25, 2025 | 7,830 | 7,840 | 7,840 | 7,900 | 7,760 | 222,800 |
| September 24, 2025 | 7,650 | 7,800 | 7,800 | 7,830 | 7,650 | 351,000 |
| September 22, 2025 | 8,000 | 7,820 | 7,820 | 8,020 | 7,800 | 292,200 |
| September 19, 2025 | 8,080 | 7,980 | 7,980 | 8,160 | 7,830 | 423,900 |
| September 18, 2025 | 8,000 | 8,060 | 8,060 | 8,120 | 7,920 | 297,800 |
| September 17, 2025 | 8,350 | 8,030 | 8,030 | 8,370 | 8,030 | 323,300 |
| September 16, 2025 | 8,490 | 8,380 | 8,380 | 8,500 | 8,200 | 490,800 |
| September 12, 2025 | 8,650 | 8,740 | 8,740 | 8,830 | 8,640 | 384,800 |
| September 11, 2025 | 8,600 | 8,590 | 8,590 | 8,900 | 8,550 | 656,400 |
| September 10, 2025 | 8,220 | 8,300 | 8,300 | 8,300 | 8,140 | 295,100 |
| September 09, 2025 | 8,160 | 7,980 | 7,980 | 8,360 | 7,930 | 370,200 |
| September 08, 2025 | 8,300 | 8,080 | 8,080 | 8,330 | 8,060 | 318,000 |
| September 05, 2025 | 8,180 | 8,200 | 8,200 | 8,300 | 8,090 | 459,000 |
| September 04, 2025 | 7,800 | 7,920 | 7,920 | 7,970 | 7,780 | 411,100 |
| September 03, 2025 | 7,910 | 7,670 | 7,670 | 7,930 | 7,660 | 324,000 |
| September 02, 2025 | 8,130 | 7,910 | 7,910 | 8,130 | 7,860 | 318,100 |
| September 01, 2025 | 8,180 | 8,110 | 8,110 | 8,220 | 7,950 | 286,000 |
| August 29, 2025 | 8,300 | 8,240 | 8,240 | 8,420 | 8,180 | 357,900 |
| August 28, 2025 | 8,200 | 8,400 | 8,400 | 8,460 | 8,120 | 362,000 |
| August 27, 2025 | 8,400 | 8,350 | 8,350 | 8,400 | 8,200 | 197,400 |
| August 26, 2025 | 8,320 | 8,350 | 8,350 | 8,470 | 8,240 | 364,100 |
| August 25, 2025 | 8,280 | 8,340 | 8,340 | 8,390 | 8,200 | 398,600 |
| August 22, 2025 | 8,000 | 8,070 | 8,070 | 8,100 | 7,930 | 216,800 |
| August 21, 2025 | 7,790 | 7,950 | 7,950 | 7,970 | 7,760 | 242,300 |
| August 20, 2025 | 7,960 | 7,840 | 7,840 | 7,990 | 7,660 | 393,600 |
| August 19, 2025 | 8,190 | 8,100 | 8,100 | 8,330 | 7,970 | 339,300 |
| August 18, 2025 | 8,110 | 8,230 | 8,230 | 8,230 | 8,010 | 354,500 |
| August 15, 2025 | 8,000 | 8,140 | 8,140 | 8,250 | 7,910 | 489,100 |
| August 14, 2025 | 8,080 | 7,870 | 7,870 | 8,230 | 7,850 | 516,600 |
| August 13, 2025 | 7,890 | 8,280 | 8,280 | 8,400 | 7,770 | 857,400 |
| August 12, 2025 | 7,930 | 7,760 | 7,760 | 7,970 | 7,550 | 951,900 |
| August 08, 2025 | 8,900 | 7,920 | 7,920 | 9,270 | 7,780 | 1.05M |
| August 07, 2025 | 9,210 | 9,180 | 9,180 | 9,400 | 9,000 | 401,700 |
| August 06, 2025 | 9,070 | 9,340 | 9,340 | 9,340 | 9,020 | 228,400 |
| August 05, 2025 | 9,130 | 9,090 | 9,090 | 9,180 | 9,010 | 160,300 |
| August 04, 2025 | 8,750 | 8,990 | 8,990 | 9,000 | 8,730 | 185,300 |
| August 01, 2025 | 8,890 | 8,940 | 8,940 | 9,120 | 8,870 | 320,000 |
| July 31, 2025 | 8,950 | 9,190 | 9,190 | 9,200 | 8,950 | 243,100 |
| July 30, 2025 | 8,980 | 8,910 | 8,910 | 9,140 | 8,850 | 334,600 |
| July 29, 2025 | 8,600 | 8,700 | 8,700 | 8,790 | 8,580 | 158,900 |
| July 28, 2025 | 8,800 | 8,730 | 8,730 | 8,860 | 8,670 | 126,600 |
| July 25, 2025 | 8,730 | 8,830 | 8,830 | 8,840 | 8,660 | 181,100 |
| July 24, 2025 | 8,750 | 8,880 | 8,880 | 8,920 | 8,640 | 267,600 |
| July 23, 2025 | 8,440 | 8,500 | 8,500 | 8,580 | 8,230 | 391,600 |
| July 22, 2025 | 8,550 | 8,440 | 8,440 | 8,750 | 8,430 | 361,100 |