7,790.00
+50(+0.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7,700 | 7,790 | 7,790 | 7,970 | 7,640 | 136,000 |
| October 16, 2025 | 7,820 | 7,740 | 7,740 | 7,850 | 7,630 | 95,600 |
| October 15, 2025 | 7,860 | 7,790 | 7,790 | 7,920 | 7,780 | 97,200 |
| October 14, 2025 | 7,860 | 7,860 | 7,860 | 7,990 | 7,810 | 133,600 |
| October 10, 2025 | 8,100 | 7,890 | 7,890 | 8,100 | 7,820 | 146,900 |
| October 09, 2025 | 8,240 | 8,250 | 8,250 | 8,370 | 8,130 | 115,500 |
| October 08, 2025 | 8,100 | 8,100 | 8,100 | 8,200 | 8,060 | 99,700 |
| October 07, 2025 | 8,220 | 8,240 | 8,240 | 8,430 | 8,200 | 202,800 |
| October 06, 2025 | 8,230 | 8,200 | 8,200 | 8,260 | 7,990 | 263,000 |
| October 03, 2025 | 8,680 | 8,310 | 8,310 | 8,760 | 8,150 | 419,400 |
| October 02, 2025 | 7,880 | 8,770 | 8,770 | 8,790 | 7,860 | 923,200 |
| October 01, 2025 | 7,430 | 7,580 | 7,580 | 7,630 | 7,160 | 312,900 |
| September 30, 2025 | 7,390 | 7,430 | 7,430 | 7,490 | 7,320 | 133,100 |
| September 29, 2025 | 7,230 | 7,360 | 7,360 | 7,390 | 7,220 | 106,500 |
| September 26, 2025 | 7,200 | 7,240 | 7,240 | 7,260 | 7,150 | 124,700 |
| September 25, 2025 | 7,050 | 7,170 | 7,170 | 7,180 | 7,010 | 128,200 |
| September 24, 2025 | 6,930 | 7,080 | 7,080 | 7,130 | 6,930 | 132,600 |
| September 22, 2025 | 6,680 | 6,930 | 6,930 | 7,030 | 6,680 | 132,000 |
| September 19, 2025 | 6,630 | 6,680 | 6,680 | 6,770 | 6,590 | 150,900 |
| September 18, 2025 | 6,430 | 6,480 | 6,480 | 6,550 | 6,390 | 77,300 |
| September 17, 2025 | 6,350 | 6,420 | 6,420 | 6,470 | 6,350 | 96,300 |
| September 16, 2025 | 6,190 | 6,350 | 6,350 | 6,380 | 6,190 | 74,400 |
| September 12, 2025 | 6,230 | 6,170 | 6,170 | 6,250 | 6,170 | 56,900 |
| September 11, 2025 | 6,160 | 6,190 | 6,190 | 6,200 | 6,140 | 37,200 |
| September 10, 2025 | 6,150 | 6,160 | 6,160 | 6,210 | 6,150 | 54,500 |
| September 09, 2025 | 6,130 | 6,140 | 6,140 | 6,200 | 6,090 | 64,900 |
| September 08, 2025 | 6,120 | 6,090 | 6,090 | 6,130 | 6,080 | 29,900 |
| September 05, 2025 | 5,960 | 6,060 | 6,060 | 6,070 | 5,960 | 66,300 |
| September 04, 2025 | 6,000 | 5,940 | 5,940 | 6,020 | 5,920 | 97,300 |
| September 03, 2025 | 5,970 | 6,020 | 6,020 | 6,050 | 5,920 | 89,200 |
| September 02, 2025 | 5,950 | 5,960 | 5,960 | 6,060 | 5,950 | 99,400 |
| September 01, 2025 | 5,750 | 5,920 | 5,920 | 5,940 | 5,720 | 97,000 |
| August 29, 2025 | 5,730 | 5,790 | 5,790 | 5,820 | 5,700 | 72,100 |
| August 28, 2025 | 5,740 | 5,720 | 5,720 | 5,770 | 5,700 | 74,300 |
| August 27, 2025 | 5,750 | 5,770 | 5,770 | 5,800 | 5,740 | 42,000 |
| August 26, 2025 | 5,730 | 5,700 | 5,700 | 5,730 | 5,670 | 74,400 |
| August 25, 2025 | 5,720 | 5,760 | 5,760 | 5,800 | 5,690 | 50,500 |
| August 22, 2025 | 5,600 | 5,670 | 5,670 | 5,670 | 5,590 | 51,800 |
| August 21, 2025 | 5,570 | 5,640 | 5,640 | 5,640 | 5,540 | 41,700 |
| August 20, 2025 | 5,640 | 5,570 | 5,570 | 5,640 | 5,560 | 62,100 |
| August 19, 2025 | 5,630 | 5,670 | 5,670 | 5,710 | 5,600 | 67,700 |
| August 18, 2025 | 5,570 | 5,590 | 5,590 | 5,610 | 5,550 | 69,200 |
| August 15, 2025 | 5,530 | 5,550 | 5,550 | 5,590 | 5,530 | 62,100 |
| August 14, 2025 | 5,580 | 5,530 | 5,530 | 5,620 | 5,510 | 93,300 |
| August 13, 2025 | 5,520 | 5,630 | 5,630 | 5,710 | 5,510 | 112,500 |
| August 12, 2025 | 5,380 | 5,500 | 5,500 | 5,530 | 5,370 | 171,600 |
| August 08, 2025 | 5,050 | 5,310 | 5,310 | 5,310 | 5,010 | 399,000 |
| August 07, 2025 | 5,580 | 5,640 | 5,640 | 5,790 | 5,580 | 121,200 |
| August 06, 2025 | 5,610 | 5,580 | 5,580 | 5,620 | 5,540 | 55,300 |
| August 05, 2025 | 5,590 | 5,610 | 5,610 | 5,670 | 5,540 | 73,500 |
| August 04, 2025 | 5,450 | 5,530 | 5,530 | 5,530 | 5,380 | 101,600 |
| August 01, 2025 | 5,500 | 5,600 | 5,600 | 5,660 | 5,500 | 82,200 |
| July 31, 2025 | 5,460 | 5,510 | 5,510 | 5,530 | 5,460 | 42,400 |
| July 30, 2025 | 5,470 | 5,450 | 5,450 | 5,470 | 5,390 | 43,500 |
| July 29, 2025 | 5,440 | 5,470 | 5,470 | 5,490 | 5,400 | 56,400 |
| July 28, 2025 | 5,420 | 5,470 | 5,470 | 5,490 | 5,420 | 65,200 |
| July 25, 2025 | 5,510 | 5,410 | 5,410 | 5,510 | 5,360 | 86,100 |
| July 24, 2025 | 5,480 | 5,510 | 5,510 | 5,540 | 5,480 | 60,500 |
| July 23, 2025 | 5,420 | 5,470 | 5,470 | 5,480 | 5,420 | 66,900 |
| July 22, 2025 | 5,370 | 5,400 | 5,400 | 5,440 | 5,370 | 47,800 |