5,940.00
-130(-2.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6,010 | 5,940 | 5,940 | 6,050 | 5,890 | 113,200 |
| October 16, 2025 | 6,130 | 6,070 | 6,070 | 6,160 | 5,950 | 180,200 |
| October 15, 2025 | 5,810 | 6,050 | 6,050 | 6,050 | 5,740 | 273,600 |
| October 14, 2025 | 5,760 | 5,650 | 5,650 | 5,930 | 5,630 | 222,500 |
| October 10, 2025 | 6,070 | 5,810 | 5,810 | 6,070 | 5,810 | 326,700 |
| October 09, 2025 | 5,940 | 6,200 | 6,200 | 6,200 | 5,900 | 321,100 |
| October 08, 2025 | 5,870 | 5,790 | 5,790 | 5,930 | 5,780 | 192,900 |
| October 07, 2025 | 5,930 | 5,880 | 5,880 | 5,970 | 5,810 | 129,000 |
| October 06, 2025 | 6,050 | 5,880 | 5,880 | 6,050 | 5,860 | 179,600 |
| October 03, 2025 | 5,770 | 5,750 | 5,750 | 5,790 | 5,750 | 66,900 |
| October 02, 2025 | 5,720 | 5,770 | 5,770 | 5,800 | 5,720 | 113,400 |
| October 01, 2025 | 5,810 | 5,670 | 5,670 | 5,830 | 5,530 | 312,200 |
| September 30, 2025 | 5,860 | 5,880 | 5,880 | 5,900 | 5,800 | 58,600 |
| September 29, 2025 | 5,830 | 5,820 | 5,820 | 5,880 | 5,710 | 131,100 |
| September 26, 2025 | 5,910 | 5,880 | 5,880 | 5,990 | 5,850 | 136,600 |
| September 25, 2025 | 5,930 | 5,910 | 5,910 | 5,990 | 5,860 | 95,900 |
| September 24, 2025 | 5,950 | 5,950 | 5,950 | 5,960 | 5,850 | 93,100 |
| September 22, 2025 | 5,990 | 5,920 | 5,920 | 6,060 | 5,910 | 94,400 |
| September 19, 2025 | 5,940 | 5,940 | 5,940 | 6,000 | 5,820 | 167,300 |
| September 18, 2025 | 5,870 | 5,910 | 5,910 | 5,960 | 5,830 | 115,700 |
| September 17, 2025 | 6,010 | 5,880 | 5,880 | 6,020 | 5,870 | 127,500 |
| September 16, 2025 | 6,120 | 6,060 | 6,060 | 6,180 | 6,040 | 127,500 |
| September 12, 2025 | 6,170 | 6,120 | 6,120 | 6,220 | 6,070 | 132,000 |
| September 11, 2025 | 6,050 | 6,170 | 6,170 | 6,230 | 6,050 | 129,300 |
| September 10, 2025 | 5,890 | 6,050 | 6,050 | 6,100 | 5,870 | 135,800 |
| September 09, 2025 | 5,960 | 5,900 | 5,900 | 6,100 | 5,850 | 158,500 |
| September 08, 2025 | 5,850 | 5,880 | 5,880 | 5,930 | 5,790 | 142,400 |
| September 05, 2025 | 5,730 | 5,790 | 5,790 | 5,810 | 5,660 | 132,000 |
| September 04, 2025 | 5,650 | 5,670 | 5,670 | 5,680 | 5,600 | 152,900 |
| September 03, 2025 | 5,750 | 5,650 | 5,650 | 5,780 | 5,600 | 178,300 |
| September 02, 2025 | 5,790 | 5,750 | 5,750 | 5,790 | 5,700 | 159,200 |
| September 01, 2025 | 5,790 | 5,750 | 5,750 | 5,880 | 5,720 | 153,400 |
| August 29, 2025 | 6,000 | 5,870 | 5,870 | 6,030 | 5,830 | 210,100 |
| August 28, 2025 | 5,930 | 5,900 | 5,900 | 5,960 | 5,880 | 179,700 |
| August 27, 2025 | 6,030 | 5,980 | 5,980 | 6,030 | 5,940 | 142,600 |
| August 26, 2025 | 6,090 | 6,040 | 6,040 | 6,140 | 6,000 | 158,300 |
| August 25, 2025 | 6,100 | 6,090 | 6,090 | 6,190 | 6,090 | 131,900 |
| August 22, 2025 | 6,030 | 6,030 | 6,030 | 6,100 | 5,970 | 169,700 |
| August 21, 2025 | 5,890 | 5,980 | 5,980 | 6,010 | 5,880 | 171,900 |
| August 20, 2025 | 6,060 | 5,940 | 5,940 | 6,060 | 5,850 | 198,400 |
| August 19, 2025 | 6,030 | 6,040 | 6,040 | 6,080 | 5,930 | 170,800 |
| August 18, 2025 | 5,980 | 6,020 | 6,020 | 6,040 | 5,930 | 170,700 |
| August 15, 2025 | 5,990 | 6,000 | 6,000 | 6,040 | 5,940 | 218,700 |
| August 14, 2025 | 6,080 | 6,020 | 6,020 | 6,090 | 5,960 | 181,300 |
| August 13, 2025 | 6,140 | 6,160 | 6,160 | 6,200 | 6,110 | 140,900 |
| August 12, 2025 | 6,130 | 6,150 | 6,150 | 6,230 | 6,030 | 226,600 |
| August 08, 2025 | 5,990 | 6,030 | 6,030 | 6,110 | 5,980 | 190,100 |
| August 07, 2025 | 6,010 | 6,040 | 6,040 | 6,050 | 5,960 | 239,700 |
| August 06, 2025 | 5,890 | 5,970 | 5,970 | 6,040 | 5,890 | 271,200 |
| August 05, 2025 | 5,790 | 5,840 | 5,840 | 5,910 | 5,740 | 158,700 |
| August 04, 2025 | 5,550 | 5,710 | 5,710 | 5,710 | 5,510 | 233,400 |
| August 01, 2025 | 5,710 | 5,720 | 5,720 | 5,860 | 5,530 | 450,900 |
| July 31, 2025 | 5,700 | 5,740 | 5,740 | 5,850 | 5,680 | 261,500 |
| July 30, 2025 | 5,500 | 5,600 | 5,600 | 5,660 | 5,500 | 203,700 |
| July 29, 2025 | 5,410 | 5,510 | 5,510 | 5,520 | 5,410 | 116,900 |
| July 28, 2025 | 5,540 | 5,510 | 5,510 | 5,550 | 5,410 | 192,100 |
| July 25, 2025 | 5,540 | 5,510 | 5,510 | 5,560 | 5,460 | 192,900 |
| July 24, 2025 | 5,380 | 5,520 | 5,520 | 5,530 | 5,380 | 181,100 |
| July 23, 2025 | 5,450 | 5,360 | 5,360 | 5,480 | 5,310 | 219,600 |
| July 22, 2025 | 5,460 | 5,420 | 5,420 | 5,590 | 5,400 | 149,200 |