8,830.00
-150(-1.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9,200 | 8,980 | 8,980 | 9,310 | 8,940 | 112,800 |
| October 16, 2025 | 9,580 | 9,410 | 9,410 | 9,660 | 9,210 | 88,600 |
| October 15, 2025 | 9,400 | 9,340 | 9,340 | 9,490 | 9,240 | 133,900 |
| October 14, 2025 | 9,930 | 9,460 | 9,460 | 10,130 | 9,430 | 178,000 |
| October 10, 2025 | 10,100 | 10,070 | 10,070 | 10,250 | 9,920 | 127,700 |
| October 09, 2025 | 10,120 | 10,170 | 10,170 | 10,240 | 9,950 | 123,500 |
| October 08, 2025 | 9,670 | 9,870 | 9,870 | 9,930 | 9,420 | 96,200 |
| October 07, 2025 | 9,750 | 9,660 | 9,660 | 10,100 | 9,600 | 232,500 |
| October 06, 2025 | 9,850 | 9,630 | 9,630 | 9,850 | 9,530 | 110,200 |
| October 03, 2025 | 9,490 | 9,550 | 9,550 | 9,550 | 9,200 | 107,100 |
| October 02, 2025 | 8,960 | 9,470 | 9,470 | 9,590 | 8,960 | 148,100 |
| October 01, 2025 | 9,150 | 8,910 | 8,910 | 9,180 | 8,820 | 121,600 |
| September 30, 2025 | 9,300 | 9,260 | 9,260 | 9,450 | 9,220 | 77,100 |
| September 29, 2025 | 9,390 | 9,310 | 9,310 | 9,420 | 9,280 | 46,600 |
| September 26, 2025 | 9,250 | 9,260 | 9,260 | 9,450 | 9,240 | 71,600 |
| September 25, 2025 | 9,530 | 9,300 | 9,300 | 9,550 | 9,210 | 97,400 |
| September 24, 2025 | 9,340 | 9,530 | 9,530 | 9,600 | 9,160 | 120,700 |
| September 22, 2025 | 9,060 | 9,480 | 9,480 | 9,550 | 8,990 | 189,600 |
| September 19, 2025 | 9,060 | 8,950 | 8,950 | 9,140 | 8,540 | 152,300 |
| September 18, 2025 | 8,630 | 8,820 | 8,820 | 8,900 | 8,520 | 76,500 |
| September 17, 2025 | 8,630 | 8,820 | 8,820 | 8,900 | 8,520 | 110,600 |
| September 16, 2025 | 8,850 | 8,520 | 8,520 | 8,850 | 8,520 | 110,600 |
| September 12, 2025 | 8,990 | 8,960 | 8,960 | 9,150 | 8,880 | 94,500 |
| September 11, 2025 | 8,990 | 8,960 | 8,960 | 9,150 | 8,880 | 181,600 |
| September 10, 2025 | 8,540 | 8,740 | 8,740 | 8,780 | 8,490 | 99,600 |
| September 09, 2025 | 8,980 | 8,410 | 8,410 | 8,990 | 8,390 | 121,800 |
| September 08, 2025 | 8,880 | 8,900 | 8,900 | 8,900 | 8,600 | 104,500 |
| September 05, 2025 | 8,300 | 8,550 | 8,550 | 8,550 | 8,130 | 132,100 |
| September 04, 2025 | 7,760 | 8,100 | 8,100 | 8,150 | 7,760 | 77,800 |
| September 03, 2025 | 7,900 | 7,750 | 7,750 | 7,920 | 7,710 | 106,300 |
| September 02, 2025 | 8,400 | 7,990 | 7,990 | 8,420 | 7,990 | 84,700 |
| September 01, 2025 | 8,420 | 8,320 | 8,320 | 8,420 | 8,200 | 77,300 |
| August 29, 2025 | 8,580 | 8,530 | 8,530 | 8,660 | 8,430 | 84,400 |
| August 28, 2025 | 7,700 | 8,590 | 8,590 | 8,590 | 7,650 | 220,700 |
| August 27, 2025 | 7,850 | 7,850 | 7,850 | 7,950 | 7,780 | 40,400 |
| August 26, 2025 | 7,910 | 7,830 | 7,830 | 7,970 | 7,800 | 54,300 |
| August 25, 2025 | 8,000 | 8,000 | 8,000 | 8,030 | 7,820 | 79,100 |
| August 22, 2025 | 7,590 | 7,760 | 7,760 | 7,800 | 7,590 | 86,300 |
| August 21, 2025 | 7,150 | 7,630 | 7,630 | 7,750 | 7,150 | 144,000 |
| August 20, 2025 | 7,310 | 7,120 | 7,120 | 7,350 | 7,090 | 106,100 |
| August 19, 2025 | 7,350 | 7,590 | 7,590 | 7,770 | 7,340 | 153,600 |
| August 18, 2025 | 7,170 | 7,290 | 7,290 | 7,350 | 7,090 | 76,300 |
| August 15, 2025 | 7,100 | 7,140 | 7,140 | 7,170 | 6,930 | 68,100 |
| August 14, 2025 | 6,890 | 7,180 | 7,180 | 7,230 | 6,850 | 129,800 |
| August 13, 2025 | 6,990 | 6,890 | 6,890 | 7,050 | 6,720 | 91,500 |
| August 12, 2025 | 7,200 | 6,940 | 6,940 | 7,340 | 6,850 | 264,400 |
| August 08, 2025 | 6,350 | 6,350 | 6,350 | 6,430 | 6,290 | 87,400 |
| August 07, 2025 | 6,360 | 6,390 | 6,390 | 6,400 | 6,250 | 54,200 |
| August 06, 2025 | 6,350 | 6,360 | 6,360 | 6,360 | 6,170 | 62,700 |
| August 05, 2025 | 6,200 | 6,350 | 6,350 | 6,380 | 6,190 | 50,800 |
| August 04, 2025 | 6,020 | 6,190 | 6,190 | 6,210 | 6,020 | 47,900 |
| August 01, 2025 | 6,230 | 6,250 | 6,250 | 6,290 | 6,080 | 76,500 |
| July 31, 2025 | 5,910 | 6,200 | 6,200 | 6,200 | 5,890 | 165,100 |
| July 30, 2025 | 5,660 | 5,830 | 5,830 | 5,960 | 5,610 | 121,500 |
| July 29, 2025 | 5,600 | 5,570 | 5,570 | 5,680 | 5,550 | 24,600 |
| July 28, 2025 | 5,750 | 5,640 | 5,640 | 5,760 | 5,610 | 32,500 |
| July 25, 2025 | 5,840 | 5,800 | 5,800 | 5,880 | 5,760 | 40,400 |
| July 24, 2025 | 5,900 | 5,840 | 5,840 | 5,940 | 5,750 | 55,700 |
| July 23, 2025 | 5,680 | 5,820 | 5,820 | 5,830 | 5,480 | 81,500 |
| July 22, 2025 | 5,650 | 5,630 | 5,630 | 5,750 | 5,610 | 37,400 |