9,980.00
-130(-1.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10,130 | 9,980 | 9,980 | 10,240 | 9,900 | 169,000 |
| September 25, 2025 | 9,910 | 10,110 | 10,110 | 10,110 | 9,880 | 168,800 |
| September 24, 2025 | 9,940 | 9,870 | 9,870 | 9,940 | 9,680 | 157,900 |
| September 22, 2025 | 10,020 | 10,060 | 10,060 | 10,200 | 9,970 | 118,000 |
| September 19, 2025 | 10,300 | 9,920 | 9,920 | 10,330 | 9,760 | 246,200 |
| September 18, 2025 | 9,710 | 9,850 | 9,850 | 9,960 | 9,670 | 196,500 |
| September 17, 2025 | 10,050 | 9,710 | 9,710 | 10,050 | 9,680 | 226,900 |
| September 16, 2025 | 10,090 | 10,080 | 10,080 | 10,220 | 9,960 | 226,900 |
| September 12, 2025 | 10,020 | 10,080 | 10,080 | 10,140 | 9,950 | 121,300 |
| September 11, 2025 | 10,000 | 10,000 | 10,000 | 10,200 | 9,960 | 197,300 |
| September 10, 2025 | 9,830 | 9,870 | 9,870 | 9,890 | 9,630 | 96,800 |
| September 09, 2025 | 9,950 | 9,740 | 9,740 | 10,040 | 9,740 | 152,900 |
| September 08, 2025 | 9,900 | 9,910 | 9,910 | 9,940 | 9,750 | 147,800 |
| September 05, 2025 | 9,550 | 9,820 | 9,820 | 9,870 | 9,500 | 294,900 |
| September 04, 2025 | 9,180 | 9,250 | 9,250 | 9,320 | 9,140 | 124,600 |
| September 03, 2025 | 9,390 | 9,260 | 9,260 | 9,580 | 9,200 | 198,600 |
| September 02, 2025 | 9,600 | 9,440 | 9,440 | 9,740 | 9,380 | 213,800 |
| September 01, 2025 | 9,650 | 9,520 | 9,520 | 9,730 | 9,390 | 191,300 |
| August 29, 2025 | 9,800 | 9,800 | 9,800 | 9,950 | 9,790 | 211,000 |
| August 28, 2025 | 9,380 | 9,770 | 9,770 | 9,810 | 9,350 | 201,400 |
| August 27, 2025 | 9,510 | 9,530 | 9,530 | 9,620 | 9,370 | 230,000 |
| August 26, 2025 | 9,400 | 9,440 | 9,440 | 9,540 | 9,320 | 211,400 |
| August 25, 2025 | 9,320 | 9,430 | 9,430 | 9,480 | 9,180 | 322,200 |
| August 22, 2025 | 9,030 | 8,930 | 8,930 | 9,130 | 8,800 | 336,400 |
| August 21, 2025 | 8,490 | 8,880 | 8,880 | 8,930 | 8,440 | 460,400 |
| August 20, 2025 | 8,060 | 8,380 | 8,380 | 8,390 | 8,040 | 447,500 |
| August 19, 2025 | 7,840 | 8,070 | 8,070 | 8,120 | 7,800 | 289,400 |
| August 18, 2025 | 7,980 | 7,870 | 7,870 | 8,010 | 7,810 | 141,300 |
| August 15, 2025 | 7,950 | 7,980 | 7,980 | 8,070 | 7,920 | 139,100 |
| August 14, 2025 | 8,140 | 7,950 | 7,950 | 8,190 | 7,910 | 168,100 |
| August 13, 2025 | 8,100 | 8,260 | 8,260 | 8,360 | 8,050 | 307,400 |
| August 12, 2025 | 8,070 | 8,040 | 8,040 | 8,090 | 7,870 | 224,400 |
| August 08, 2025 | 8,080 | 8,030 | 8,030 | 8,180 | 7,970 | 273,300 |
| August 07, 2025 | 8,520 | 8,080 | 8,080 | 8,720 | 8,040 | 942,700 |
| August 06, 2025 | 7,370 | 7,470 | 7,470 | 7,500 | 7,260 | 181,800 |
| August 05, 2025 | 7,470 | 7,370 | 7,370 | 7,490 | 7,330 | 168,000 |
| August 04, 2025 | 7,160 | 7,370 | 7,370 | 7,380 | 7,160 | 130,600 |
| August 01, 2025 | 7,560 | 7,510 | 7,510 | 7,580 | 7,400 | 103,800 |
| July 31, 2025 | 7,390 | 7,510 | 7,510 | 7,540 | 7,350 | 174,100 |
| July 30, 2025 | 7,250 | 7,320 | 7,320 | 7,320 | 7,170 | 100,700 |
| July 29, 2025 | 7,330 | 7,320 | 7,320 | 7,410 | 7,240 | 103,500 |
| July 28, 2025 | 7,430 | 7,380 | 7,380 | 7,450 | 7,270 | 162,400 |
| July 25, 2025 | 7,230 | 7,160 | 7,160 | 7,250 | 7,120 | 93,700 |
| July 24, 2025 | 7,200 | 7,160 | 7,160 | 7,280 | 7,150 | 161,700 |
| July 23, 2025 | 7,000 | 7,070 | 7,070 | 7,110 | 6,900 | 199,900 |
| July 22, 2025 | 6,900 | 6,820 | 6,820 | 7,000 | 6,790 | 83,600 |
| July 18, 2025 | 6,950 | 6,900 | 6,900 | 7,000 | 6,870 | 77,000 |
| July 17, 2025 | 6,850 | 6,850 | 6,850 | 6,910 | 6,790 | 111,300 |
| July 16, 2025 | 6,880 | 6,860 | 6,860 | 6,980 | 6,850 | 101,200 |
| July 15, 2025 | 6,730 | 6,870 | 6,870 | 6,890 | 6,690 | 95,700 |
| July 14, 2025 | 6,690 | 6,670 | 6,670 | 6,780 | 6,660 | 79,800 |
| July 11, 2025 | 6,800 | 6,700 | 6,700 | 6,880 | 6,670 | 128,600 |
| July 10, 2025 | 6,810 | 6,780 | 6,780 | 6,860 | 6,740 | 219,300 |
| July 09, 2025 | 7,130 | 6,840 | 6,840 | 7,180 | 6,840 | 194,600 |
| July 08, 2025 | 6,820 | 7,030 | 7,030 | 7,060 | 6,790 | 161,900 |
| July 07, 2025 | 6,870 | 6,820 | 6,820 | 6,880 | 6,810 | 134,400 |
| July 04, 2025 | 6,900 | 6,910 | 6,910 | 7,030 | 6,840 | 141,600 |
| July 03, 2025 | 6,870 | 6,920 | 6,920 | 7,070 | 6,850 | 463,500 |
| July 02, 2025 | 6,560 | 6,460 | 6,460 | 6,720 | 6,440 | 245,500 |
| July 01, 2025 | 6,750 | 6,760 | 6,760 | 6,800 | 6,650 | 145,900 |