7,390.00
-50(-0.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 7,350 | 7,390 | 7,390 | 7,460 | 7,300 | 13,000 |
| September 26, 2025 | 7,530 | 7,440 | 7,440 | 7,580 | 7,410 | 14,200 |
| September 25, 2025 | 7,540 | 7,550 | 7,550 | 7,660 | 7,450 | 21,000 |
| September 24, 2025 | 7,590 | 7,600 | 7,600 | 7,620 | 7,540 | 18,000 |
| September 22, 2025 | 7,650 | 7,610 | 7,610 | 7,690 | 7,600 | 11,200 |
| September 19, 2025 | 7,610 | 7,650 | 7,650 | 7,680 | 7,540 | 28,900 |
| September 18, 2025 | 7,630 | 7,600 | 7,600 | 7,690 | 7,540 | 54,400 |
| September 17, 2025 | 7,300 | 7,640 | 7,640 | 7,640 | 7,030 | 193,000 |
| September 16, 2025 | 6,570 | 6,650 | 6,650 | 6,680 | 6,530 | 36,800 |
| September 12, 2025 | 6,640 | 6,600 | 6,600 | 6,640 | 6,570 | 8,400 |
| September 11, 2025 | 6,670 | 6,640 | 6,640 | 6,670 | 6,550 | 9,800 |
| September 10, 2025 | 6,640 | 6,650 | 6,650 | 6,720 | 6,550 | 10,400 |
| September 09, 2025 | 6,860 | 6,680 | 6,680 | 6,870 | 6,640 | 31,200 |
| September 08, 2025 | 6,890 | 6,810 | 6,810 | 6,890 | 6,720 | 17,400 |
| September 05, 2025 | 6,560 | 6,870 | 6,870 | 6,890 | 6,560 | 34,100 |
| September 04, 2025 | 6,680 | 6,570 | 6,570 | 6,740 | 6,510 | 15,400 |
| September 03, 2025 | 6,610 | 6,640 | 6,640 | 6,790 | 6,590 | 18,800 |
| September 02, 2025 | 6,630 | 6,670 | 6,670 | 6,800 | 6,630 | 23,800 |
| September 01, 2025 | 6,670 | 6,630 | 6,630 | 6,740 | 6,570 | 28,500 |
| August 29, 2025 | 6,740 | 6,770 | 6,770 | 6,900 | 6,680 | 26,200 |
| August 28, 2025 | 6,890 | 6,790 | 6,790 | 7,020 | 6,730 | 20,700 |
| August 27, 2025 | 6,780 | 6,940 | 6,940 | 6,980 | 6,700 | 31,700 |
| August 26, 2025 | 6,900 | 6,820 | 6,820 | 6,960 | 6,820 | 29,200 |
| August 25, 2025 | 7,180 | 7,050 | 7,050 | 7,290 | 7,020 | 27,700 |
| August 22, 2025 | 7,330 | 7,280 | 7,280 | 7,430 | 7,210 | 24,400 |
| August 21, 2025 | 7,450 | 7,370 | 7,370 | 7,450 | 7,360 | 19,100 |
| August 20, 2025 | 7,220 | 7,450 | 7,450 | 7,460 | 7,100 | 45,600 |
| August 19, 2025 | 7,120 | 7,220 | 7,220 | 7,230 | 7,070 | 20,500 |
| August 18, 2025 | 7,150 | 7,150 | 7,150 | 7,240 | 7,120 | 21,800 |
| August 15, 2025 | 6,740 | 7,170 | 7,170 | 7,170 | 6,740 | 66,500 |
| August 14, 2025 | 6,750 | 6,760 | 6,760 | 6,880 | 6,750 | 35,600 |
| August 13, 2025 | 6,690 | 6,750 | 6,750 | 6,770 | 6,670 | 21,300 |
| August 12, 2025 | 6,650 | 6,690 | 6,690 | 6,730 | 6,650 | 31,500 |
| August 08, 2025 | 6,570 | 6,670 | 6,670 | 6,750 | 6,570 | 47,700 |
| August 07, 2025 | 6,500 | 6,590 | 6,590 | 6,800 | 6,450 | 88,300 |
| August 06, 2025 | 6,150 | 6,550 | 6,550 | 6,550 | 6,100 | 179,800 |
| August 05, 2025 | 5,650 | 5,650 | 5,650 | 5,650 | 5,650 | 12,100 |
| August 04, 2025 | 4,945 | 4,945 | 4,945 | 5,000 | 4,895 | 18,100 |
| August 01, 2025 | 4,925 | 5,020 | 5,020 | 5,070 | 4,925 | 16,300 |
| July 31, 2025 | 4,960 | 4,935 | 4,935 | 4,985 | 4,935 | 8,300 |
| July 30, 2025 | 4,920 | 4,975 | 4,975 | 5,000 | 4,920 | 11,400 |
| July 29, 2025 | 4,910 | 5,020 | 5,020 | 5,040 | 4,910 | 12,700 |
| July 28, 2025 | 4,895 | 4,950 | 4,950 | 4,985 | 4,855 | 18,000 |
| July 25, 2025 | 4,930 | 4,945 | 4,945 | 5,070 | 4,910 | 35,800 |
| July 24, 2025 | 4,810 | 4,860 | 4,860 | 4,925 | 4,810 | 25,200 |
| July 23, 2025 | 4,505 | 4,810 | 4,810 | 4,840 | 4,505 | 35,200 |
| July 22, 2025 | 4,525 | 4,535 | 4,535 | 4,585 | 4,480 | 13,600 |
| July 18, 2025 | 4,590 | 4,490 | 4,490 | 4,650 | 4,490 | 15,600 |
| July 17, 2025 | 4,690 | 4,630 | 4,630 | 4,690 | 4,625 | 9,400 |
| July 16, 2025 | 4,770 | 4,690 | 4,690 | 4,800 | 4,675 | 14,300 |
| July 15, 2025 | 4,740 | 4,700 | 4,700 | 4,765 | 4,670 | 28,100 |
| July 14, 2025 | 4,730 | 4,685 | 4,685 | 4,820 | 4,655 | 18,600 |
| July 11, 2025 | 4,715 | 4,685 | 4,685 | 4,760 | 4,650 | 14,600 |
| July 10, 2025 | 4,650 | 4,720 | 4,720 | 4,775 | 4,645 | 33,500 |
| July 09, 2025 | 4,650 | 4,630 | 4,630 | 4,650 | 4,565 | 18,000 |
| July 08, 2025 | 4,570 | 4,675 | 4,675 | 4,720 | 4,570 | 22,800 |
| July 07, 2025 | 4,640 | 4,565 | 4,565 | 4,665 | 4,565 | 9,900 |
| July 04, 2025 | 4,625 | 4,640 | 4,640 | 4,685 | 4,600 | 10,400 |
| July 03, 2025 | 4,560 | 4,615 | 4,615 | 4,655 | 4,555 | 22,200 |
| July 02, 2025 | 4,515 | 4,495 | 4,495 | 4,575 | 4,485 | 13,200 |