9,310.00
-170(-1.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9,360 | 9,310 | 9,310 | 9,480 | 9,250 | 110,100 |
| October 16, 2025 | 9,520 | 9,480 | 9,480 | 9,620 | 9,350 | 157,000 |
| October 15, 2025 | 9,040 | 9,440 | 9,440 | 9,500 | 9,030 | 225,900 |
| October 14, 2025 | 9,130 | 8,980 | 8,980 | 9,420 | 8,910 | 296,900 |
| October 10, 2025 | 9,360 | 9,380 | 9,380 | 9,650 | 9,290 | 326,000 |
| October 09, 2025 | 9,280 | 9,480 | 9,480 | 9,490 | 9,160 | 280,400 |
| October 08, 2025 | 8,630 | 8,980 | 8,980 | 8,980 | 8,580 | 224,200 |
| October 07, 2025 | 8,650 | 8,640 | 8,640 | 8,780 | 8,550 | 236,600 |
| October 06, 2025 | 8,590 | 8,520 | 8,520 | 8,620 | 8,400 | 170,000 |
| October 03, 2025 | 8,240 | 8,210 | 8,210 | 8,390 | 8,200 | 265,000 |
| October 02, 2025 | 8,010 | 8,390 | 8,390 | 8,440 | 7,980 | 190,000 |
| October 01, 2025 | 8,110 | 7,980 | 7,980 | 8,180 | 7,950 | 178,700 |
| September 30, 2025 | 8,180 | 8,230 | 8,230 | 8,260 | 8,090 | 92,500 |
| September 29, 2025 | 8,150 | 8,160 | 8,160 | 8,200 | 8,100 | 85,700 |
| September 26, 2025 | 8,420 | 8,280 | 8,280 | 8,420 | 8,260 | 115,000 |
| September 25, 2025 | 8,350 | 8,460 | 8,460 | 8,550 | 8,330 | 129,700 |
| September 24, 2025 | 8,400 | 8,420 | 8,420 | 8,420 | 8,260 | 83,300 |
| September 22, 2025 | 8,310 | 8,350 | 8,350 | 8,520 | 8,310 | 103,900 |
| September 19, 2025 | 8,450 | 8,300 | 8,300 | 8,470 | 8,130 | 231,700 |
| September 18, 2025 | 8,120 | 8,330 | 8,330 | 8,390 | 8,080 | 133,700 |
| September 17, 2025 | 8,300 | 8,090 | 8,090 | 8,340 | 8,070 | 133,700 |
| September 16, 2025 | 8,340 | 8,400 | 8,400 | 8,480 | 8,320 | 185,800 |
| September 12, 2025 | 8,120 | 8,210 | 8,210 | 8,250 | 8,060 | 142,300 |
| September 11, 2025 | 8,020 | 8,100 | 8,100 | 8,210 | 8,000 | 181,700 |
| September 10, 2025 | 7,840 | 7,930 | 7,930 | 7,940 | 7,810 | 88,100 |
| September 09, 2025 | 8,000 | 7,830 | 7,830 | 8,060 | 7,780 | 133,400 |
| September 08, 2025 | 7,800 | 7,920 | 7,920 | 7,920 | 7,760 | 97,700 |
| September 05, 2025 | 7,730 | 7,720 | 7,720 | 7,740 | 7,630 | 122,500 |
| September 04, 2025 | 7,680 | 7,620 | 7,620 | 7,710 | 7,550 | 115,400 |
| September 03, 2025 | 7,720 | 7,740 | 7,740 | 7,780 | 7,650 | 142,100 |
| September 02, 2025 | 7,840 | 7,770 | 7,770 | 7,880 | 7,650 | 120,900 |
| September 01, 2025 | 7,780 | 7,750 | 7,750 | 7,870 | 7,710 | 74,700 |
| August 29, 2025 | 7,900 | 7,860 | 7,860 | 7,940 | 7,830 | 132,200 |
| August 28, 2025 | 7,740 | 7,840 | 7,840 | 7,890 | 7,730 | 124,600 |
| August 27, 2025 | 7,830 | 7,800 | 7,800 | 7,840 | 7,720 | 90,800 |
| August 26, 2025 | 7,870 | 7,800 | 7,800 | 7,930 | 7,760 | 107,300 |
| August 25, 2025 | 7,930 | 7,910 | 7,910 | 8,030 | 7,900 | 120,900 |
| August 22, 2025 | 7,880 | 7,880 | 7,880 | 7,940 | 7,820 | 116,500 |
| August 21, 2025 | 7,900 | 7,910 | 7,910 | 7,960 | 7,870 | 96,400 |
| August 20, 2025 | 8,020 | 7,950 | 7,950 | 8,050 | 7,920 | 177,000 |
| August 19, 2025 | 8,100 | 8,120 | 8,120 | 8,140 | 8,010 | 190,200 |
| August 18, 2025 | 8,280 | 8,100 | 8,100 | 8,280 | 8,080 | 154,700 |
| August 15, 2025 | 8,190 | 8,220 | 8,220 | 8,280 | 8,120 | 104,200 |
| August 14, 2025 | 8,260 | 8,180 | 8,180 | 8,260 | 8,100 | 140,800 |
| August 13, 2025 | 8,090 | 8,260 | 8,260 | 8,280 | 8,070 | 193,000 |
| August 12, 2025 | 8,120 | 8,140 | 8,140 | 8,240 | 8,100 | 179,200 |
| August 08, 2025 | 8,050 | 8,070 | 8,070 | 8,240 | 7,990 | 190,400 |
| August 07, 2025 | 8,120 | 8,090 | 8,090 | 8,230 | 7,950 | 340,400 |
| August 06, 2025 | 7,970 | 7,970 | 7,970 | 7,970 | 7,700 | 613,400 |
| August 05, 2025 | 6,990 | 6,970 | 6,970 | 6,990 | 6,880 | 122,100 |
| August 04, 2025 | 6,840 | 6,890 | 6,890 | 6,950 | 6,830 | 125,400 |
| August 01, 2025 | 7,090 | 7,060 | 7,060 | 7,090 | 6,840 | 238,600 |
| July 31, 2025 | 7,140 | 7,230 | 7,230 | 7,290 | 7,140 | 109,300 |
| July 30, 2025 | 7,040 | 7,050 | 7,050 | 7,060 | 6,930 | 61,600 |
| July 29, 2025 | 6,930 | 6,990 | 6,990 | 7,000 | 6,910 | 48,700 |
| July 28, 2025 | 7,000 | 7,000 | 7,000 | 7,040 | 6,950 | 55,200 |
| July 25, 2025 | 7,010 | 6,990 | 6,990 | 7,110 | 6,960 | 77,300 |
| July 24, 2025 | 6,940 | 7,010 | 7,010 | 7,040 | 6,870 | 89,700 |
| July 23, 2025 | 6,900 | 6,860 | 6,860 | 6,950 | 6,830 | 107,700 |
| July 22, 2025 | 6,810 | 6,800 | 6,800 | 6,940 | 6,780 | 58,000 |