6,200.00
+20(+0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6,180 | 6,200 | 6,200 | 6,200 | 6,120 | 25,600 |
| September 25, 2025 | 6,200 | 6,180 | 6,180 | 6,230 | 6,140 | 20,200 |
| September 24, 2025 | 6,290 | 6,200 | 6,200 | 6,290 | 6,160 | 22,200 |
| September 22, 2025 | 6,280 | 6,300 | 6,300 | 6,340 | 6,240 | 16,000 |
| September 19, 2025 | 6,320 | 6,250 | 6,250 | 6,330 | 6,180 | 40,800 |
| September 18, 2025 | 6,200 | 6,260 | 6,260 | 6,310 | 6,170 | 41,800 |
| September 17, 2025 | 6,180 | 6,150 | 6,150 | 6,200 | 6,150 | 41,800 |
| September 16, 2025 | 6,150 | 6,200 | 6,200 | 6,250 | 6,150 | 26,700 |
| September 12, 2025 | 6,150 | 6,140 | 6,140 | 6,180 | 6,110 | 22,300 |
| September 11, 2025 | 6,130 | 6,130 | 6,130 | 6,150 | 6,090 | 22,300 |
| September 10, 2025 | 6,070 | 6,110 | 6,110 | 6,110 | 6,070 | 23,900 |
| September 09, 2025 | 6,120 | 6,100 | 6,100 | 6,140 | 6,070 | 12,500 |
| September 08, 2025 | 6,090 | 6,090 | 6,090 | 6,140 | 6,060 | 14,600 |
| September 05, 2025 | 6,030 | 6,090 | 6,090 | 6,110 | 6,020 | 14,900 |
| September 04, 2025 | 6,030 | 6,020 | 6,020 | 6,070 | 6,020 | 23,000 |
| September 03, 2025 | 6,020 | 6,060 | 6,060 | 6,090 | 6,020 | 24,900 |
| September 02, 2025 | 6,130 | 6,030 | 6,030 | 6,130 | 6,030 | 17,600 |
| September 01, 2025 | 6,070 | 6,050 | 6,050 | 6,110 | 6,020 | 15,300 |
| August 29, 2025 | 6,040 | 6,070 | 6,070 | 6,110 | 6,020 | 25,100 |
| August 28, 2025 | 6,080 | 6,060 | 6,060 | 6,080 | 6,020 | 16,800 |
| August 27, 2025 | 6,060 | 6,080 | 6,080 | 6,090 | 6,050 | 16,700 |
| August 26, 2025 | 6,130 | 6,110 | 6,110 | 6,130 | 6,070 | 14,200 |
| August 25, 2025 | 6,020 | 6,120 | 6,120 | 6,170 | 6,020 | 17,500 |
| August 22, 2025 | 6,130 | 6,070 | 6,070 | 6,130 | 6,040 | 26,500 |
| August 21, 2025 | 6,160 | 6,100 | 6,100 | 6,160 | 6,040 | 28,000 |
| August 20, 2025 | 6,150 | 6,100 | 6,100 | 6,170 | 6,090 | 32,600 |
| August 19, 2025 | 6,110 | 6,220 | 6,220 | 6,250 | 6,110 | 38,000 |
| August 18, 2025 | 6,070 | 6,110 | 6,110 | 6,150 | 6,020 | 30,000 |
| August 15, 2025 | 5,990 | 6,060 | 6,060 | 6,080 | 5,990 | 35,900 |
| August 14, 2025 | 6,010 | 5,990 | 5,990 | 6,050 | 5,980 | 22,400 |
| August 13, 2025 | 6,000 | 6,010 | 6,010 | 6,090 | 5,940 | 50,000 |
| August 12, 2025 | 6,010 | 5,960 | 5,960 | 6,010 | 5,910 | 42,400 |
| August 08, 2025 | 5,860 | 5,940 | 5,940 | 6,050 | 5,860 | 58,300 |
| August 07, 2025 | 5,930 | 5,860 | 5,860 | 5,960 | 5,850 | 43,000 |
| August 06, 2025 | 5,820 | 5,880 | 5,880 | 5,910 | 5,780 | 49,600 |
| August 05, 2025 | 5,740 | 5,820 | 5,820 | 5,910 | 5,740 | 60,100 |
| August 04, 2025 | 5,690 | 5,730 | 5,730 | 5,750 | 5,640 | 32,100 |
| August 01, 2025 | 5,610 | 5,750 | 5,750 | 5,780 | 5,610 | 63,400 |
| July 31, 2025 | 5,550 | 5,590 | 5,590 | 5,620 | 5,540 | 27,600 |
| July 30, 2025 | 5,540 | 5,550 | 5,550 | 5,570 | 5,510 | 25,100 |
| July 29, 2025 | 5,470 | 5,540 | 5,540 | 5,590 | 5,470 | 26,900 |
| July 28, 2025 | 5,490 | 5,560 | 5,560 | 5,560 | 5,460 | 31,900 |
| July 25, 2025 | 5,530 | 5,460 | 5,460 | 5,530 | 5,460 | 25,000 |
| July 24, 2025 | 5,510 | 5,530 | 5,530 | 5,530 | 5,480 | 27,200 |
| July 23, 2025 | 5,400 | 5,520 | 5,520 | 5,530 | 5,370 | 69,000 |
| July 22, 2025 | 5,390 | 5,310 | 5,310 | 5,420 | 5,310 | 31,400 |
| July 18, 2025 | 5,420 | 5,420 | 5,420 | 5,450 | 5,390 | 29,500 |
| July 17, 2025 | 5,430 | 5,410 | 5,410 | 5,430 | 5,340 | 41,000 |
| July 16, 2025 | 5,370 | 5,470 | 5,470 | 5,570 | 5,360 | 110,100 |
| July 15, 2025 | 5,320 | 5,280 | 5,280 | 5,320 | 5,260 | 49,500 |
| July 14, 2025 | 5,380 | 5,320 | 5,320 | 5,400 | 5,320 | 32,600 |
| July 11, 2025 | 5,330 | 5,370 | 5,370 | 5,410 | 5,330 | 42,600 |
| July 10, 2025 | 5,380 | 5,310 | 5,310 | 5,470 | 5,290 | 109,200 |
| July 09, 2025 | 5,490 | 5,340 | 5,340 | 5,490 | 5,340 | 149,100 |
| July 08, 2025 | 5,510 | 5,590 | 5,590 | 5,610 | 5,510 | 30,300 |
| July 07, 2025 | 5,530 | 5,510 | 5,510 | 5,570 | 5,500 | 39,300 |
| July 04, 2025 | 5,630 | 5,530 | 5,530 | 5,630 | 5,530 | 16,400 |
| July 03, 2025 | 5,620 | 5,580 | 5,580 | 5,620 | 5,570 | 18,100 |
| July 02, 2025 | 5,610 | 5,580 | 5,580 | 5,630 | 5,570 | 27,000 |
| July 01, 2025 | 5,670 | 5,610 | 5,610 | 5,700 | 5,610 | 16,300 |