7,160.00
-230(-3.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 7,310 | 7,160 | 7,160 | 7,310 | 7,110 | 100,800 |
| September 26, 2025 | 7,300 | 7,390 | 7,305 | 7,430 | 7,280 | 125,700 |
| September 25, 2025 | 7,220 | 7,270 | 7,186.38 | 7,310 | 7,210 | 65,100 |
| September 24, 2025 | 7,290 | 7,220 | 7,136.96 | 7,340 | 7,180 | 82,300 |
| September 22, 2025 | 7,150 | 7,210 | 7,127.07 | 7,260 | 7,120 | 71,000 |
| September 19, 2025 | 7,050 | 7,160 | 7,160 | 7,220 | 7,050 | 124,700 |
| September 18, 2025 | 7,060 | 7,030 | 7,030 | 7,120 | 6,990 | 92,800 |
| September 17, 2025 | 7,060 | 7,030 | 7,030 | 7,120 | 6,990 | 99,500 |
| September 16, 2025 | 7,180 | 7,060 | 7,060 | 7,190 | 7,060 | 99,500 |
| September 12, 2025 | 7,350 | 7,300 | 7,300 | 7,350 | 7,270 | 105,000 |
| September 11, 2025 | 7,300 | 7,240 | 7,240 | 7,330 | 7,200 | 63,800 |
| September 10, 2025 | 7,140 | 7,290 | 7,290 | 7,310 | 7,140 | 76,900 |
| September 09, 2025 | 7,190 | 7,130 | 7,130 | 7,250 | 7,090 | 73,600 |
| September 08, 2025 | 7,200 | 7,190 | 7,190 | 7,210 | 7,100 | 90,900 |
| September 05, 2025 | 7,140 | 7,150 | 7,150 | 7,230 | 7,130 | 73,700 |
| September 04, 2025 | 7,060 | 7,120 | 7,120 | 7,160 | 7,050 | 75,300 |
| September 03, 2025 | 7,350 | 7,050 | 7,050 | 7,370 | 7,000 | 145,500 |
| September 02, 2025 | 7,200 | 7,350 | 7,350 | 7,390 | 7,150 | 111,500 |
| September 01, 2025 | 7,060 | 7,150 | 7,150 | 7,230 | 7,050 | 79,800 |
| August 29, 2025 | 7,080 | 7,070 | 7,070 | 7,130 | 7,010 | 105,700 |
| August 28, 2025 | 6,990 | 7,120 | 7,120 | 7,150 | 6,990 | 80,300 |
| August 27, 2025 | 7,010 | 7,030 | 7,030 | 7,130 | 7,000 | 109,800 |
| August 26, 2025 | 7,040 | 7,020 | 7,020 | 7,100 | 6,920 | 143,700 |
| August 25, 2025 | 7,210 | 7,020 | 7,020 | 7,250 | 7,020 | 107,000 |
| August 22, 2025 | 7,040 | 7,110 | 7,110 | 7,170 | 7,020 | 130,900 |
| August 21, 2025 | 6,930 | 7,000 | 7,000 | 7,040 | 6,880 | 128,800 |
| August 20, 2025 | 6,760 | 6,930 | 6,930 | 6,930 | 6,710 | 105,500 |
| August 19, 2025 | 6,900 | 6,740 | 6,740 | 6,900 | 6,700 | 116,500 |
| August 18, 2025 | 6,890 | 6,900 | 6,900 | 6,940 | 6,810 | 150,900 |
| August 15, 2025 | 6,760 | 6,960 | 6,960 | 6,960 | 6,760 | 215,100 |
| August 14, 2025 | 6,400 | 6,690 | 6,690 | 6,690 | 6,360 | 177,100 |
| August 13, 2025 | 6,450 | 6,430 | 6,430 | 6,560 | 6,400 | 128,900 |
| August 12, 2025 | 6,470 | 6,400 | 6,400 | 6,480 | 6,360 | 150,500 |
| August 08, 2025 | 6,360 | 6,400 | 6,400 | 6,480 | 6,330 | 145,300 |
| August 07, 2025 | 6,320 | 6,350 | 6,350 | 6,400 | 6,320 | 127,800 |
| August 06, 2025 | 6,470 | 6,340 | 6,340 | 6,490 | 6,300 | 139,100 |
| August 05, 2025 | 6,480 | 6,430 | 6,430 | 6,570 | 6,400 | 102,800 |
| August 04, 2025 | 6,350 | 6,430 | 6,430 | 6,430 | 6,280 | 181,600 |
| August 01, 2025 | 6,570 | 6,610 | 6,610 | 6,630 | 6,470 | 108,300 |
| July 31, 2025 | 6,320 | 6,570 | 6,570 | 6,600 | 6,310 | 240,100 |
| July 30, 2025 | 6,740 | 6,700 | 6,700 | 6,790 | 6,650 | 126,500 |
| July 29, 2025 | 6,510 | 6,720 | 6,720 | 6,760 | 6,480 | 171,600 |
| July 28, 2025 | 6,830 | 6,510 | 6,510 | 6,830 | 6,490 | 163,500 |
| July 25, 2025 | 6,860 | 6,850 | 6,850 | 6,930 | 6,810 | 91,600 |
| July 24, 2025 | 6,820 | 6,820 | 6,820 | 6,920 | 6,760 | 141,200 |
| July 23, 2025 | 6,750 | 6,720 | 6,720 | 6,820 | 6,620 | 177,400 |
| July 22, 2025 | 6,740 | 6,650 | 6,650 | 6,790 | 6,600 | 98,100 |
| July 18, 2025 | 6,730 | 6,740 | 6,740 | 6,800 | 6,680 | 73,200 |
| July 17, 2025 | 6,570 | 6,670 | 6,670 | 6,740 | 6,560 | 100,700 |
| July 16, 2025 | 6,570 | 6,580 | 6,580 | 6,610 | 6,490 | 111,300 |
| July 15, 2025 | 6,640 | 6,590 | 6,590 | 6,770 | 6,570 | 152,300 |
| July 14, 2025 | 6,700 | 6,650 | 6,650 | 6,700 | 6,530 | 143,900 |
| July 11, 2025 | 6,720 | 6,760 | 6,760 | 6,830 | 6,690 | 142,700 |
| July 10, 2025 | 6,720 | 6,670 | 6,670 | 6,760 | 6,630 | 111,400 |
| July 09, 2025 | 6,540 | 6,710 | 6,710 | 6,800 | 6,480 | 169,100 |
| July 08, 2025 | 6,510 | 6,540 | 6,540 | 6,590 | 6,480 | 118,100 |
| July 07, 2025 | 6,610 | 6,570 | 6,570 | 6,660 | 6,540 | 121,500 |
| July 04, 2025 | 6,450 | 6,550 | 6,550 | 6,550 | 6,420 | 107,100 |
| July 03, 2025 | 6,340 | 6,380 | 6,380 | 6,390 | 6,290 | 88,300 |
| July 02, 2025 | 6,240 | 6,350 | 6,350 | 6,390 | 6,200 | 171,100 |