7,882.00
+293(+3.86%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 7,650 | 7,882 | 7,882 | 7,921 | 7,646 | 3.66M |
| October 02, 2025 | 7,745 | 7,589 | 7,589 | 7,799 | 7,584 | 4.11M |
| October 01, 2025 | 7,800 | 7,799 | 7,799 | 7,834 | 7,720 | 4.62M |
| September 30, 2025 | 8,030 | 7,963 | 7,963 | 8,055 | 7,950 | 3.51M |
| September 29, 2025 | 8,130 | 7,956 | 7,956 | 8,229 | 7,924 | 4.14M |
| September 26, 2025 | 8,123 | 8,243 | 8,230.5 | 8,310 | 8,052 | 6.66M |
| September 25, 2025 | 7,869 | 8,022 | 8,009.84 | 8,040 | 7,843 | 4.96M |
| September 24, 2025 | 7,882 | 7,768 | 7,756.22 | 7,900 | 7,742 | 6.72M |
| September 22, 2025 | 7,815 | 7,971 | 7,958.91 | 8,022 | 7,811 | 4.5M |
| September 19, 2025 | 8,200 | 7,930 | 7,917.97 | 8,216 | 7,880 | 7.77M |
| September 18, 2025 | 8,311 | 8,207 | 8,194.55 | 8,336 | 8,175 | 3.56M |
| September 17, 2025 | 8,413 | 8,313 | 8,300.39 | 8,417 | 8,313 | 3.56M |
| September 16, 2025 | 8,530 | 8,470 | 8,457.16 | 8,549 | 8,422 | 2.85M |
| September 12, 2025 | 8,505 | 8,481 | 8,481 | 8,510 | 8,352 | 4.3M |
| September 11, 2025 | 8,310 | 8,355 | 8,355 | 8,388 | 8,262 | 2.65M |
| September 10, 2025 | 8,370 | 8,353 | 8,353 | 8,418 | 8,278 | 4.3M |
| September 09, 2025 | 8,569 | 8,442 | 8,442 | 8,658 | 8,433 | 2.14M |
| September 08, 2025 | 8,723 | 8,454 | 8,454 | 8,917 | 8,411 | 6.25M |
| September 05, 2025 | 8,613 | 8,461 | 8,461 | 8,733 | 8,407 | 3.95M |
| September 04, 2025 | 8,610 | 8,567 | 8,567 | 8,646 | 8,530 | 2.54M |
| September 03, 2025 | 8,532 | 8,555 | 8,555 | 8,660 | 8,510 | 3.18M |
| September 02, 2025 | 8,550 | 8,569 | 8,569 | 8,620 | 8,493 | 2.58M |
| September 01, 2025 | 8,453 | 8,570 | 8,570 | 8,570 | 8,434 | 2.46M |
| August 29, 2025 | 8,639 | 8,579 | 8,579 | 8,659 | 8,566 | 3.18M |
| August 28, 2025 | 8,650 | 8,690 | 8,690 | 8,722 | 8,600 | 2.72M |
| August 27, 2025 | 8,800 | 8,650 | 8,650 | 8,815 | 8,623 | 3.62M |
| August 26, 2025 | 9,027 | 8,851 | 8,851 | 9,083 | 8,831 | 9.77M |
| August 25, 2025 | 8,891 | 9,175 | 9,175 | 9,291 | 8,832 | 4.34M |
| August 22, 2025 | 8,895 | 8,764 | 8,764 | 8,906 | 8,732 | 3.16M |
| August 21, 2025 | 8,961 | 8,895 | 8,895 | 8,970 | 8,847 | 2.36M |
| August 20, 2025 | 8,997 | 8,973 | 8,973 | 9,032 | 8,837 | 4.96M |
| August 19, 2025 | 9,290 | 9,149 | 9,149 | 9,329 | 9,136 | 3.86M |
| August 18, 2025 | 9,000 | 9,287 | 9,287 | 9,499 | 8,968 | 5.88M |
| August 15, 2025 | 8,647 | 8,956 | 8,956 | 8,956 | 8,633 | 4.59M |
| August 14, 2025 | 9,138 | 8,785 | 8,785 | 9,150 | 8,784 | 5.06M |
| August 13, 2025 | 8,960 | 9,238 | 9,238 | 9,261 | 8,957 | 6.99M |
| August 12, 2025 | 8,570 | 8,790 | 8,790 | 8,870 | 8,508 | 6.6M |
| August 08, 2025 | 8,325 | 8,503 | 8,503 | 8,567 | 8,280 | 6.1M |
| August 07, 2025 | 8,390 | 8,281 | 8,281 | 8,462 | 8,220 | 5.5M |
| August 06, 2025 | 8,600 | 8,334 | 8,334 | 8,722 | 8,277 | 6.12M |
| August 05, 2025 | 8,703 | 8,719 | 8,719 | 8,840 | 8,648 | 3.57M |
| August 04, 2025 | 8,640 | 8,579 | 8,579 | 8,726 | 8,530 | 5.68M |
| August 01, 2025 | 9,185 | 9,090 | 9,090 | 9,256 | 9,001 | 4.14M |
| July 31, 2025 | 8,950 | 9,052 | 9,052 | 9,091 | 8,905 | 3.33M |
| July 30, 2025 | 9,200 | 8,939 | 8,939 | 9,200 | 8,921 | 4.21M |
| July 29, 2025 | 9,000 | 9,250 | 9,250 | 9,250 | 8,913 | 5.01M |
| July 28, 2025 | 9,122 | 9,050 | 9,050 | 9,299 | 8,983 | 5.6M |
| July 25, 2025 | 8,900 | 8,822 | 8,822 | 8,978 | 8,727 | 6.76M |
| July 24, 2025 | 8,647 | 8,839 | 8,839 | 8,893 | 8,556 | 7.34M |
| July 23, 2025 | 8,143 | 8,419 | 8,419 | 8,494 | 8,100 | 6.1M |
| July 22, 2025 | 8,063 | 8,048 | 8,048 | 8,187 | 7,957 | 3.02M |
| July 18, 2025 | 8,150 | 8,084 | 8,084 | 8,190 | 7,995 | 2.11M |
| July 17, 2025 | 7,863 | 8,050 | 8,050 | 8,050 | 7,844 | 2.54M |
| July 16, 2025 | 8,080 | 7,944 | 7,944 | 8,134 | 7,915 | 3.06M |
| July 15, 2025 | 8,132 | 8,075 | 8,075 | 8,152 | 8,046 | 2.83M |
| July 14, 2025 | 8,140 | 8,157 | 8,157 | 8,249 | 8,071 | 2.66M |
| July 11, 2025 | 8,583 | 8,218 | 8,218 | 8,583 | 8,218 | 4.77M |
| July 10, 2025 | 8,300 | 8,379 | 8,379 | 8,379 | 8,220 | 4.21M |
| July 09, 2025 | 8,413 | 8,338 | 8,338 | 8,463 | 8,274 | 4.04M |
| July 08, 2025 | 8,490 | 8,427 | 8,427 | 8,742 | 8,425 | 6.6M |