6,424.00
-277(-4.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6,622 | 6,424 | 6,424 | 6,650 | 6,392 | 524,700 |
| September 25, 2025 | 6,607 | 6,701 | 6,701 | 6,730 | 6,600 | 292,700 |
| September 24, 2025 | 6,660 | 6,670 | 6,670 | 6,695 | 6,575 | 339,600 |
| September 22, 2025 | 6,702 | 6,714 | 6,714 | 6,811 | 6,670 | 532,400 |
| September 19, 2025 | 6,856 | 6,668 | 6,668 | 6,880 | 6,513 | 578,400 |
| September 18, 2025 | 6,499 | 6,682 | 6,682 | 6,790 | 6,445 | 544,600 |
| September 17, 2025 | 6,480 | 6,456 | 6,456 | 6,567 | 6,456 | 337,200 |
| September 16, 2025 | 6,499 | 6,535 | 6,535 | 6,636 | 6,499 | 390,700 |
| September 12, 2025 | 6,426 | 6,447 | 6,447 | 6,582 | 6,404 | 353,900 |
| September 11, 2025 | 6,378 | 6,445 | 6,445 | 6,526 | 6,352 | 340,600 |
| September 10, 2025 | 6,359 | 6,339 | 6,339 | 6,425 | 6,312 | 267,700 |
| September 09, 2025 | 6,410 | 6,381 | 6,381 | 6,528 | 6,366 | 616,000 |
| September 08, 2025 | 6,384 | 6,330 | 6,330 | 6,400 | 6,295 | 439,800 |
| September 05, 2025 | 6,118 | 6,350 | 6,350 | 6,385 | 5,999 | 692,400 |
| September 04, 2025 | 5,900 | 5,940 | 5,940 | 5,955 | 5,891 | 228,000 |
| September 03, 2025 | 5,890 | 5,899 | 5,899 | 5,948 | 5,876 | 304,400 |
| September 02, 2025 | 5,980 | 5,892 | 5,892 | 5,997 | 5,872 | 245,300 |
| September 01, 2025 | 6,011 | 5,905 | 5,905 | 6,030 | 5,847 | 317,000 |
| August 29, 2025 | 6,150 | 6,031 | 6,031 | 6,164 | 6,024 | 303,400 |
| August 28, 2025 | 6,016 | 6,053 | 6,053 | 6,076 | 6,002 | 208,500 |
| August 27, 2025 | 6,062 | 6,019 | 6,019 | 6,078 | 5,996 | 219,500 |
| August 26, 2025 | 6,088 | 6,050 | 6,050 | 6,100 | 6,016 | 243,500 |
| August 25, 2025 | 6,256 | 6,125 | 6,125 | 6,314 | 6,079 | 449,900 |
| August 22, 2025 | 6,050 | 6,156 | 6,156 | 6,181 | 5,983 | 405,700 |
| August 21, 2025 | 5,999 | 6,032 | 6,032 | 6,079 | 5,946 | 251,400 |
| August 20, 2025 | 6,112 | 6,023 | 6,023 | 6,198 | 6,023 | 397,600 |
| August 19, 2025 | 6,170 | 6,143 | 6,143 | 6,215 | 6,115 | 366,200 |
| August 18, 2025 | 6,170 | 6,149 | 6,149 | 6,193 | 6,090 | 423,600 |
| August 15, 2025 | 6,110 | 6,171 | 6,171 | 6,219 | 6,067 | 761,700 |
| August 14, 2025 | 6,270 | 6,049 | 6,049 | 6,385 | 6,049 | 1.19M |
| August 13, 2025 | 5,595 | 5,619 | 5,619 | 5,636 | 5,509 | 459,800 |
| August 12, 2025 | 5,549 | 5,495 | 5,495 | 5,581 | 5,495 | 416,300 |
| August 08, 2025 | 5,470 | 5,535 | 5,535 | 5,587 | 5,434 | 360,900 |
| August 07, 2025 | 5,446 | 5,468 | 5,468 | 5,514 | 5,409 | 221,100 |
| August 06, 2025 | 5,461 | 5,499 | 5,499 | 5,522 | 5,455 | 248,400 |
| August 05, 2025 | 5,530 | 5,510 | 5,510 | 5,535 | 5,459 | 258,100 |
| August 04, 2025 | 5,360 | 5,445 | 5,445 | 5,465 | 5,360 | 334,600 |
| August 01, 2025 | 5,507 | 5,544 | 5,544 | 5,580 | 5,403 | 566,900 |
| July 31, 2025 | 5,504 | 5,607 | 5,607 | 5,618 | 5,485 | 326,700 |
| July 30, 2025 | 5,402 | 5,508 | 5,508 | 5,509 | 5,402 | 244,000 |
| July 29, 2025 | 5,551 | 5,474 | 5,474 | 5,590 | 5,474 | 285,100 |
| July 28, 2025 | 5,504 | 5,590 | 5,590 | 5,620 | 5,500 | 535,100 |
| July 25, 2025 | 5,581 | 5,570 | 5,570 | 5,581 | 5,520 | 457,000 |
| July 24, 2025 | 5,619 | 5,617 | 5,617 | 5,670 | 5,537 | 585,600 |
| July 23, 2025 | 5,520 | 5,591 | 5,591 | 5,612 | 5,468 | 614,000 |
| July 22, 2025 | 5,393 | 5,404 | 5,404 | 5,448 | 5,363 | 333,900 |
| July 18, 2025 | 5,367 | 5,398 | 5,398 | 5,415 | 5,341 | 269,600 |
| July 17, 2025 | 5,268 | 5,390 | 5,390 | 5,390 | 5,240 | 452,100 |
| July 16, 2025 | 5,392 | 5,364 | 5,364 | 5,512 | 5,363 | 507,600 |
| July 15, 2025 | 5,346 | 5,392 | 5,392 | 5,395 | 5,263 | 470,000 |
| July 14, 2025 | 5,358 | 5,363 | 5,363 | 5,395 | 5,325 | 349,200 |
| July 11, 2025 | 5,303 | 5,385 | 5,385 | 5,400 | 5,283 | 314,200 |
| July 10, 2025 | 5,305 | 5,279 | 5,279 | 5,314 | 5,250 | 277,500 |
| July 09, 2025 | 5,347 | 5,325 | 5,325 | 5,386 | 5,275 | 389,100 |
| July 08, 2025 | 5,218 | 5,275 | 5,275 | 5,301 | 5,211 | 309,900 |
| July 07, 2025 | 5,300 | 5,270 | 5,270 | 5,429 | 5,257 | 566,100 |
| July 04, 2025 | 5,398 | 5,325 | 5,325 | 5,419 | 5,323 | 337,400 |
| July 03, 2025 | 5,258 | 5,382 | 5,382 | 5,419 | 5,257 | 696,400 |
| July 02, 2025 | 5,206 | 5,233 | 5,233 | 5,246 | 5,173 | 330,800 |
| July 01, 2025 | 5,251 | 5,286 | 5,286 | 5,348 | 5,217 | 422,800 |