7,148.00
+251(+3.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 6,990 | 7,148 | 7,148 | 7,190 | 6,920 | 127,300 |
| October 02, 2025 | 6,978 | 6,897 | 6,897 | 6,978 | 6,793 | 139,800 |
| October 01, 2025 | 7,160 | 6,978 | 6,978 | 7,196 | 6,896 | 184,300 |
| September 30, 2025 | 7,200 | 7,190 | 7,190 | 7,310 | 7,172 | 129,200 |
| September 29, 2025 | 7,324 | 7,213 | 7,213 | 7,359 | 7,202 | 127,500 |
| September 26, 2025 | 7,709 | 7,323 | 7,323 | 7,712 | 7,322 | 230,500 |
| September 25, 2025 | 7,623 | 7,866 | 7,866 | 7,866 | 7,615 | 86,300 |
| September 24, 2025 | 7,715 | 7,739 | 7,739 | 7,850 | 7,647 | 88,500 |
| September 22, 2025 | 7,729 | 7,726 | 7,726 | 7,818 | 7,610 | 86,200 |
| September 19, 2025 | 7,853 | 7,733 | 7,733 | 7,917 | 7,646 | 299,600 |
| September 18, 2025 | 7,677 | 7,646 | 7,646 | 7,847 | 7,600 | 125,600 |
| September 17, 2025 | 7,608 | 7,568 | 7,568 | 7,700 | 7,548 | 125,600 |
| September 16, 2025 | 7,588 | 7,604 | 7,604 | 7,730 | 7,545 | 99,300 |
| September 12, 2025 | 7,557 | 7,532 | 7,532 | 7,600 | 7,443 | 150,900 |
| September 11, 2025 | 7,721 | 7,590 | 7,590 | 7,918 | 7,580 | 138,100 |
| September 10, 2025 | 7,631 | 7,734 | 7,734 | 7,744 | 7,571 | 124,800 |
| September 09, 2025 | 7,839 | 7,631 | 7,631 | 7,865 | 7,565 | 133,200 |
| September 08, 2025 | 7,800 | 7,760 | 7,760 | 7,953 | 7,751 | 147,300 |
| September 05, 2025 | 7,818 | 7,688 | 7,688 | 7,913 | 7,620 | 162,300 |
| September 04, 2025 | 8,162 | 7,740 | 7,740 | 8,223 | 7,740 | 235,300 |
| September 03, 2025 | 8,183 | 8,200 | 8,200 | 8,259 | 8,145 | 112,900 |
| September 02, 2025 | 8,210 | 8,233 | 8,233 | 8,380 | 8,203 | 128,200 |
| September 01, 2025 | 8,154 | 8,121 | 8,121 | 8,168 | 8,035 | 153,400 |
| August 29, 2025 | 8,238 | 8,268 | 8,268 | 8,388 | 8,206 | 220,500 |
| August 28, 2025 | 8,211 | 8,256 | 8,256 | 8,290 | 8,165 | 417,200 |
| August 27, 2025 | 8,602 | 8,361 | 8,361 | 8,633 | 8,327 | 227,700 |
| August 26, 2025 | 8,442 | 8,559 | 8,559 | 8,598 | 8,322 | 156,500 |
| August 25, 2025 | 8,600 | 8,467 | 8,467 | 8,700 | 8,450 | 158,800 |
| August 22, 2025 | 8,465 | 8,563 | 8,563 | 8,610 | 8,408 | 135,600 |
| August 21, 2025 | 8,322 | 8,465 | 8,465 | 8,481 | 8,281 | 122,800 |
| August 20, 2025 | 8,640 | 8,388 | 8,388 | 8,640 | 8,381 | 101,200 |
| August 19, 2025 | 8,361 | 8,698 | 8,698 | 8,810 | 8,336 | 141,700 |
| August 18, 2025 | 8,290 | 8,378 | 8,378 | 8,429 | 8,089 | 164,700 |
| August 15, 2025 | 8,601 | 8,330 | 8,330 | 8,601 | 8,270 | 239,300 |
| August 14, 2025 | 8,715 | 8,595 | 8,595 | 9,067 | 8,360 | 303,300 |
| August 13, 2025 | 8,817 | 8,747 | 8,747 | 8,822 | 8,621 | 192,600 |
| August 12, 2025 | 8,721 | 8,738 | 8,738 | 8,780 | 8,585 | 247,400 |
| August 08, 2025 | 8,675 | 8,683 | 8,683 | 8,692 | 8,615 | 139,600 |
| August 07, 2025 | 8,565 | 8,615 | 8,615 | 8,637 | 8,516 | 84,500 |
| August 06, 2025 | 8,725 | 8,646 | 8,646 | 8,725 | 8,588 | 83,900 |
| August 05, 2025 | 8,730 | 8,690 | 8,690 | 8,744 | 8,670 | 169,200 |
| August 04, 2025 | 8,394 | 8,661 | 8,661 | 8,699 | 8,394 | 143,100 |
| August 01, 2025 | 8,430 | 8,596 | 8,596 | 8,660 | 8,393 | 157,100 |
| July 31, 2025 | 8,611 | 8,650 | 8,650 | 8,685 | 8,599 | 111,500 |
| July 30, 2025 | 8,634 | 8,610 | 8,610 | 8,640 | 8,460 | 153,200 |
| July 29, 2025 | 8,739 | 8,662 | 8,662 | 8,739 | 8,581 | 66,700 |
| July 28, 2025 | 8,697 | 8,744 | 8,744 | 8,883 | 8,651 | 106,400 |
| July 25, 2025 | 8,724 | 8,708 | 8,708 | 8,779 | 8,513 | 241,000 |
| July 24, 2025 | 8,800 | 8,722 | 8,722 | 8,880 | 8,682 | 207,400 |
| July 23, 2025 | 8,617 | 8,845 | 8,845 | 8,948 | 8,617 | 195,900 |
| July 22, 2025 | 8,428 | 8,514 | 8,514 | 8,520 | 8,351 | 96,300 |
| July 18, 2025 | 8,398 | 8,365 | 8,365 | 8,421 | 8,315 | 118,900 |
| July 17, 2025 | 8,464 | 8,308 | 8,308 | 8,464 | 8,229 | 148,500 |
| July 16, 2025 | 8,740 | 8,464 | 8,464 | 8,785 | 8,464 | 167,700 |
| July 15, 2025 | 8,751 | 8,710 | 8,710 | 8,770 | 8,615 | 135,500 |
| July 14, 2025 | 8,873 | 8,796 | 8,796 | 8,893 | 8,731 | 109,800 |
| July 11, 2025 | 8,600 | 8,973 | 8,973 | 9,040 | 8,562 | 257,900 |
| July 10, 2025 | 8,500 | 8,483 | 8,483 | 8,536 | 8,410 | 133,500 |
| July 09, 2025 | 8,600 | 8,500 | 8,500 | 8,600 | 8,500 | 98,200 |
| July 08, 2025 | 8,231 | 8,520 | 8,520 | 8,520 | 8,201 | 112,700 |