6,970.00
+80(+1.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6,990 | 6,970 | 6,970 | 6,990 | 6,900 | 1,300 |
| October 16, 2025 | 6,900 | 6,890 | 6,890 | 6,980 | 6,890 | 800 |
| October 15, 2025 | 6,970 | 6,970 | 6,970 | 6,970 | 6,890 | 800 |
| October 14, 2025 | 6,850 | 6,770 | 6,770 | 6,850 | 6,770 | 500 |
| October 10, 2025 | 6,880 | 6,650 | 6,650 | 6,880 | 6,650 | 900 |
| October 09, 2025 | 6,860 | 6,890 | 6,890 | 6,950 | 6,820 | 1,400 |
| October 08, 2025 | 6,860 | 6,860 | 6,860 | 6,860 | 6,860 | 100 |
| October 07, 2025 | 6,950 | 6,930 | 6,930 | 6,960 | 6,930 | 700 |
| October 06, 2025 | 7,100 | 7,100 | 7,100 | 7,300 | 7,040 | 3,000 |
| October 03, 2025 | 7,130 | 7,100 | 7,100 | 7,130 | 7,080 | 1,500 |
| October 02, 2025 | 6,940 | 7,140 | 7,140 | 7,140 | 6,840 | 2,700 |
| October 01, 2025 | 7,020 | 6,740 | 6,740 | 7,020 | 6,740 | 1,800 |
| September 30, 2025 | 6,820 | 7,130 | 7,130 | 7,390 | 6,810 | 3,800 |
| September 29, 2025 | 6,560 | 6,830 | 6,830 | 6,900 | 6,560 | 2,800 |
| September 26, 2025 | 6,460 | 6,550 | 6,550 | 6,550 | 6,460 | 1,400 |
| September 25, 2025 | 6,500 | 6,460 | 6,460 | 6,500 | 6,440 | 600 |
| September 24, 2025 | 6,430 | 6,500 | 6,500 | 6,550 | 6,430 | 2,000 |
| September 22, 2025 | 6,240 | 6,390 | 6,390 | 6,450 | 6,240 | 2,400 |
| September 19, 2025 | 6,210 | 6,240 | 6,240 | 6,240 | 6,210 | 800 |
| September 18, 2025 | 6,300 | 6,180 | 6,180 | 6,300 | 6,180 | 1,200 |
| September 17, 2025 | 6,580 | 6,300 | 6,300 | 6,580 | 6,300 | 4,100 |
| September 16, 2025 | 6,480 | 6,550 | 6,550 | 6,560 | 6,480 | 4,100 |
| September 12, 2025 | 6,340 | 6,420 | 6,420 | 6,420 | 6,340 | 600 |
| September 11, 2025 | 6,460 | 6,280 | 6,280 | 6,460 | 6,270 | 1,600 |
| September 10, 2025 | 6,460 | 6,500 | 6,500 | 6,500 | 6,400 | 1,200 |
| September 09, 2025 | 6,610 | 6,460 | 6,460 | 6,610 | 6,440 | 2,100 |
| September 08, 2025 | 6,200 | 6,640 | 6,640 | 6,640 | 6,130 | 7,800 |
| September 05, 2025 | 6,010 | 6,010 | 6,010 | 6,010 | 6,010 | 1,300 |
| September 04, 2025 | 6,010 | 6,010 | 6,010 | 6,010 | 6,010 | 0 |
| September 03, 2025 | 6,020 | 6,010 | 6,010 | 6,020 | 5,920 | 300 |
| September 02, 2025 | 5,900 | 6,000 | 6,000 | 6,020 | 5,900 | 2,100 |
| September 01, 2025 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | 1,600 |
| August 29, 2025 | 5,980 | 5,960 | 5,960 | 5,990 | 5,960 | 1,900 |
| August 28, 2025 | 5,980 | 5,980 | 5,980 | 6,000 | 5,980 | 1,800 |
| August 27, 2025 | 5,980 | 5,980 | 5,980 | 5,980 | 5,980 | 100 |
| August 26, 2025 | 5,970 | 5,970 | 5,970 | 5,970 | 5,970 | 100 |
| August 25, 2025 | 5,950 | 5,950 | 5,950 | 5,960 | 5,910 | 700 |
| August 22, 2025 | 5,980 | 5,980 | 5,980 | 5,980 | 5,980 | 100 |
| August 21, 2025 | 5,900 | 5,900 | 5,900 | 5,900 | 5,900 | 100 |
| August 20, 2025 | 5,930 | 5,890 | 5,890 | 5,930 | 5,880 | 700 |
| August 19, 2025 | 5,910 | 5,920 | 5,920 | 5,920 | 5,910 | 200 |
| August 18, 2025 | 5,960 | 5,860 | 5,860 | 5,960 | 5,860 | 400 |
| August 15, 2025 | 5,890 | 5,890 | 5,890 | 5,930 | 5,890 | 600 |
| August 14, 2025 | 5,800 | 5,870 | 5,870 | 5,900 | 5,800 | 1,200 |
| August 13, 2025 | 5,800 | 5,800 | 5,800 | 5,800 | 5,800 | 0 |
| August 12, 2025 | 5,800 | 5,800 | 5,800 | 5,800 | 5,800 | 200 |
| August 08, 2025 | 5,770 | 5,770 | 5,770 | 5,770 | 5,770 | 100 |
| August 07, 2025 | 5,680 | 5,680 | 5,680 | 5,680 | 5,680 | 300 |
| August 06, 2025 | 5,780 | 5,670 | 5,670 | 5,790 | 5,670 | 2,400 |
| August 05, 2025 | 5,760 | 5,790 | 5,790 | 5,790 | 5,750 | 500 |
| August 04, 2025 | 5,700 | 5,750 | 5,750 | 5,750 | 5,510 | 1,400 |
| August 01, 2025 | 5,610 | 5,610 | 5,610 | 5,630 | 5,610 | 700 |
| July 31, 2025 | 5,620 | 5,600 | 5,600 | 5,700 | 5,600 | 1,900 |
| July 30, 2025 | 5,570 | 5,610 | 5,610 | 5,610 | 5,570 | 2,300 |
| July 29, 2025 | 5,580 | 5,470 | 5,470 | 5,580 | 5,470 | 300 |
| July 28, 2025 | 5,590 | 5,590 | 5,590 | 5,590 | 5,590 | 300 |
| July 25, 2025 | 5,500 | 5,590 | 5,590 | 5,590 | 5,500 | 1,300 |
| July 24, 2025 | 5,510 | 5,400 | 5,400 | 5,510 | 5,400 | 500 |
| July 23, 2025 | 5,530 | 5,430 | 5,430 | 5,530 | 5,430 | 400 |
| July 22, 2025 | 5,580 | 5,470 | 5,470 | 5,580 | 5,470 | 800 |