7,720.00
-170(-2.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 7,800 | 7,720 | 7,720 | 7,850 | 7,650 | 464,900 |
| October 02, 2025 | 7,990 | 7,890 | 7,890 | 8,090 | 7,810 | 434,300 |
| October 01, 2025 | 8,170 | 7,850 | 7,850 | 8,190 | 7,710 | 842,400 |
| September 30, 2025 | 8,100 | 8,270 | 8,270 | 8,330 | 7,960 | 707,900 |
| September 29, 2025 | 8,210 | 8,310 | 8,310 | 8,310 | 8,020 | 460,700 |
| September 26, 2025 | 8,300 | 8,220 | 8,220 | 8,380 | 8,150 | 558,700 |
| September 25, 2025 | 8,170 | 8,300 | 8,300 | 8,300 | 8,100 | 511,700 |
| September 24, 2025 | 7,920 | 8,170 | 8,170 | 8,170 | 7,770 | 567,800 |
| September 22, 2025 | 8,040 | 7,920 | 7,920 | 8,080 | 7,870 | 505,700 |
| September 19, 2025 | 7,720 | 7,930 | 7,930 | 7,950 | 7,690 | 1.7M |
| September 18, 2025 | 7,850 | 7,720 | 7,720 | 7,930 | 7,720 | 563,300 |
| September 17, 2025 | 8,040 | 7,900 | 7,900 | 8,060 | 7,870 | 382,100 |
| September 16, 2025 | 8,230 | 7,940 | 7,940 | 8,340 | 7,940 | 877,200 |
| September 12, 2025 | 8,220 | 8,230 | 8,230 | 8,380 | 8,080 | 803,500 |
| September 11, 2025 | 8,000 | 8,220 | 8,220 | 8,250 | 7,990 | 1.28M |
| September 10, 2025 | 7,710 | 7,760 | 7,760 | 7,780 | 7,590 | 531,600 |
| September 09, 2025 | 7,950 | 7,600 | 7,600 | 7,990 | 7,570 | 663,600 |
| September 08, 2025 | 7,840 | 7,880 | 7,880 | 7,940 | 7,720 | 525,600 |
| September 05, 2025 | 7,950 | 7,760 | 7,760 | 7,980 | 7,620 | 554,500 |
| September 04, 2025 | 7,700 | 7,870 | 7,870 | 7,990 | 7,670 | 619,200 |
| September 03, 2025 | 7,810 | 7,650 | 7,650 | 7,860 | 7,560 | 585,800 |
| September 02, 2025 | 7,760 | 7,750 | 7,750 | 7,860 | 7,620 | 533,800 |
| September 01, 2025 | 7,850 | 7,690 | 7,690 | 7,900 | 7,640 | 624,900 |
| August 29, 2025 | 7,770 | 7,970 | 7,970 | 8,020 | 7,720 | 876,700 |
| August 28, 2025 | 7,620 | 7,700 | 7,700 | 7,800 | 7,590 | 959,300 |
| August 27, 2025 | 7,760 | 7,580 | 7,580 | 7,770 | 7,560 | 694,100 |
| August 26, 2025 | 7,990 | 7,720 | 7,720 | 7,990 | 7,640 | 724,700 |
| August 25, 2025 | 8,080 | 7,940 | 7,940 | 8,180 | 7,830 | 1.35M |
| August 22, 2025 | 7,430 | 7,630 | 7,630 | 7,810 | 7,380 | 2.16M |
| August 21, 2025 | 6,740 | 7,450 | 7,450 | 7,460 | 6,710 | 2.07M |
| August 20, 2025 | 6,900 | 6,820 | 6,820 | 6,930 | 6,660 | 1.24M |
| August 19, 2025 | 7,320 | 7,190 | 7,190 | 7,330 | 7,070 | 578,100 |
| August 18, 2025 | 7,390 | 7,330 | 7,330 | 7,540 | 7,260 | 909,100 |
| August 15, 2025 | 7,030 | 7,390 | 7,390 | 7,390 | 7,000 | 963,700 |
| August 14, 2025 | 7,040 | 6,970 | 6,970 | 7,090 | 6,790 | 692,400 |
| August 13, 2025 | 6,780 | 7,160 | 7,160 | 7,300 | 6,740 | 1.38M |
| August 12, 2025 | 6,890 | 6,640 | 6,640 | 7,050 | 6,640 | 984,700 |
| August 08, 2025 | 7,070 | 6,820 | 6,820 | 7,090 | 6,680 | 1.18M |
| August 07, 2025 | 6,520 | 6,670 | 6,670 | 7,090 | 6,370 | 2.12M |
| August 06, 2025 | 6,500 | 6,520 | 6,520 | 6,560 | 6,380 | 649,100 |
| August 05, 2025 | 6,450 | 6,440 | 6,440 | 6,540 | 6,380 | 474,900 |
| August 04, 2025 | 6,300 | 6,380 | 6,380 | 6,420 | 6,250 | 422,100 |
| August 01, 2025 | 6,420 | 6,500 | 6,500 | 6,520 | 6,320 | 423,000 |
| July 31, 2025 | 6,340 | 6,450 | 6,450 | 6,490 | 6,290 | 611,900 |
| July 30, 2025 | 6,180 | 6,200 | 6,200 | 6,220 | 6,110 | 3.12M |
| July 29, 2025 | 6,180 | 6,140 | 6,140 | 6,210 | 6,040 | 470,800 |
| July 28, 2025 | 6,280 | 6,150 | 6,150 | 6,410 | 6,150 | 563,400 |
| July 25, 2025 | 6,240 | 6,240 | 6,240 | 6,300 | 6,180 | 540,600 |
| July 24, 2025 | 6,090 | 6,200 | 6,200 | 6,250 | 5,940 | 1.4M |
| July 23, 2025 | 6,450 | 6,240 | 6,240 | 6,480 | 6,220 | 803,200 |
| July 22, 2025 | 6,260 | 6,410 | 6,410 | 6,410 | 6,210 | 1.03M |
| July 18, 2025 | 6,700 | 6,360 | 6,360 | 6,760 | 6,350 | 674,000 |
| July 17, 2025 | 6,680 | 6,640 | 6,640 | 6,750 | 6,570 | 639,900 |
| July 16, 2025 | 6,560 | 6,520 | 6,520 | 6,580 | 6,480 | 406,900 |
| July 15, 2025 | 6,650 | 6,500 | 6,500 | 6,670 | 6,450 | 516,700 |
| July 14, 2025 | 6,480 | 6,680 | 6,680 | 6,690 | 6,430 | 552,700 |
| July 11, 2025 | 6,660 | 6,420 | 6,420 | 6,790 | 6,420 | 735,800 |
| July 10, 2025 | 6,810 | 6,760 | 6,760 | 6,880 | 6,650 | 719,500 |
| July 09, 2025 | 6,710 | 6,730 | 6,730 | 6,780 | 6,600 | 761,200 |
| July 08, 2025 | 6,660 | 6,510 | 6,510 | 6,790 | 6,510 | 1.08M |