6,770.00
+10(+0.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6,790 | 6,770 | 6,770 | 6,830 | 6,710 | 19,100 |
| September 25, 2025 | 6,910 | 6,760 | 6,760 | 6,940 | 6,760 | 34,900 |
| September 24, 2025 | 7,030 | 6,910 | 6,910 | 7,070 | 6,900 | 13,500 |
| September 22, 2025 | 6,960 | 7,040 | 7,040 | 7,080 | 6,960 | 8,700 |
| September 19, 2025 | 6,880 | 6,990 | 6,990 | 6,990 | 6,800 | 36,600 |
| September 18, 2025 | 7,090 | 6,880 | 6,880 | 7,090 | 6,880 | 9,300 |
| September 17, 2025 | 7,020 | 7,010 | 7,010 | 7,020 | 6,950 | 9,300 |
| September 16, 2025 | 7,130 | 7,050 | 7,050 | 7,130 | 7,050 | 20,400 |
| September 12, 2025 | 7,020 | 7,130 | 7,130 | 7,130 | 7,020 | 8,800 |
| September 11, 2025 | 7,020 | 7,010 | 7,010 | 7,020 | 6,920 | 8,400 |
| September 10, 2025 | 6,870 | 6,950 | 6,950 | 7,000 | 6,870 | 6,100 |
| September 09, 2025 | 6,890 | 6,880 | 6,880 | 6,970 | 6,850 | 7,400 |
| September 08, 2025 | 7,100 | 6,930 | 6,930 | 7,100 | 6,930 | 8,500 |
| September 05, 2025 | 6,930 | 7,040 | 7,040 | 7,070 | 6,920 | 19,000 |
| September 04, 2025 | 6,890 | 6,940 | 6,940 | 6,960 | 6,850 | 11,100 |
| September 03, 2025 | 6,830 | 6,820 | 6,820 | 6,830 | 6,730 | 7,700 |
| September 02, 2025 | 6,780 | 6,810 | 6,810 | 6,900 | 6,780 | 3,900 |
| September 01, 2025 | 6,780 | 6,800 | 6,800 | 6,800 | 6,740 | 4,700 |
| August 29, 2025 | 6,870 | 6,750 | 6,750 | 6,870 | 6,690 | 9,000 |
| August 28, 2025 | 6,950 | 6,870 | 6,870 | 6,950 | 6,820 | 8,800 |
| August 27, 2025 | 6,950 | 6,850 | 6,850 | 6,980 | 6,840 | 15,300 |
| August 26, 2025 | 6,790 | 6,950 | 6,950 | 6,950 | 6,790 | 11,000 |
| August 25, 2025 | 6,790 | 6,780 | 6,780 | 6,860 | 6,780 | 12,200 |
| August 22, 2025 | 6,830 | 6,780 | 6,780 | 6,840 | 6,750 | 4,300 |
| August 21, 2025 | 6,870 | 6,790 | 6,790 | 6,870 | 6,740 | 7,900 |
| August 20, 2025 | 6,830 | 6,870 | 6,870 | 6,890 | 6,730 | 8,900 |
| August 19, 2025 | 6,860 | 6,790 | 6,790 | 6,940 | 6,780 | 12,500 |
| August 18, 2025 | 6,770 | 6,860 | 6,860 | 6,860 | 6,770 | 5,000 |
| August 15, 2025 | 6,770 | 6,770 | 6,770 | 6,840 | 6,730 | 3,800 |
| August 14, 2025 | 6,930 | 6,720 | 6,720 | 6,960 | 6,720 | 9,000 |
| August 13, 2025 | 6,860 | 6,930 | 6,930 | 6,940 | 6,830 | 14,300 |
| August 12, 2025 | 6,800 | 6,820 | 6,820 | 6,880 | 6,760 | 19,600 |
| August 08, 2025 | 6,720 | 6,800 | 6,800 | 6,810 | 6,650 | 15,000 |
| August 07, 2025 | 6,870 | 6,710 | 6,710 | 6,890 | 6,670 | 12,100 |
| August 06, 2025 | 6,680 | 6,890 | 6,890 | 6,910 | 6,680 | 8,500 |
| August 05, 2025 | 6,720 | 6,680 | 6,680 | 6,800 | 6,680 | 7,100 |
| August 04, 2025 | 6,700 | 6,760 | 6,760 | 6,780 | 6,680 | 5,600 |
| August 01, 2025 | 6,970 | 6,770 | 6,770 | 7,100 | 6,770 | 10,800 |
| July 31, 2025 | 6,980 | 7,040 | 7,040 | 7,100 | 6,980 | 18,900 |
| July 30, 2025 | 6,890 | 6,940 | 6,940 | 7,000 | 6,890 | 5,700 |
| July 29, 2025 | 6,970 | 6,970 | 6,970 | 6,990 | 6,910 | 4,000 |
| July 28, 2025 | 6,970 | 6,930 | 6,930 | 7,010 | 6,820 | 21,400 |
| July 25, 2025 | 6,880 | 6,970 | 6,970 | 7,000 | 6,880 | 13,400 |
| July 24, 2025 | 6,650 | 6,880 | 6,880 | 6,880 | 6,620 | 17,200 |
| July 23, 2025 | 6,700 | 6,680 | 6,680 | 6,770 | 6,670 | 13,400 |
| July 22, 2025 | 6,800 | 6,680 | 6,680 | 6,870 | 6,680 | 7,000 |
| July 18, 2025 | 6,840 | 6,700 | 6,700 | 6,850 | 6,700 | 10,400 |
| July 17, 2025 | 6,680 | 6,840 | 6,840 | 6,840 | 6,650 | 10,100 |
| July 16, 2025 | 6,680 | 6,650 | 6,650 | 6,690 | 6,620 | 6,400 |
| July 15, 2025 | 6,640 | 6,640 | 6,640 | 6,680 | 6,620 | 4,400 |
| July 14, 2025 | 6,630 | 6,670 | 6,670 | 6,720 | 6,580 | 7,900 |
| July 11, 2025 | 6,560 | 6,640 | 6,640 | 6,670 | 6,560 | 6,400 |
| July 10, 2025 | 6,640 | 6,610 | 6,610 | 6,650 | 6,560 | 11,300 |
| July 09, 2025 | 6,830 | 6,650 | 6,650 | 6,830 | 6,650 | 13,200 |
| July 08, 2025 | 6,850 | 6,860 | 6,860 | 6,890 | 6,800 | 9,600 |
| July 07, 2025 | 6,800 | 6,820 | 6,820 | 6,880 | 6,800 | 4,300 |
| July 04, 2025 | 6,880 | 6,800 | 6,800 | 6,880 | 6,800 | 8,700 |
| July 03, 2025 | 6,980 | 6,820 | 6,820 | 6,980 | 6,810 | 8,300 |
| July 02, 2025 | 6,980 | 6,900 | 6,900 | 7,050 | 6,900 | 14,000 |
| July 01, 2025 | 6,970 | 7,090 | 7,090 | 7,130 | 6,880 | 14,600 |