7,120.00
-40(-0.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7,090 | 7,120 | 7,120 | 7,260 | 7,000 | 279,000 |
| September 25, 2025 | 6,800 | 7,160 | 7,160 | 7,160 | 6,720 | 657,900 |
| September 24, 2025 | 6,180 | 6,160 | 6,160 | 6,220 | 6,140 | 65,500 |
| September 22, 2025 | 6,240 | 6,200 | 6,200 | 6,340 | 6,200 | 75,800 |
| September 19, 2025 | 6,320 | 6,200 | 6,200 | 6,330 | 6,170 | 125,100 |
| September 18, 2025 | 6,370 | 6,310 | 6,310 | 6,370 | 6,240 | 78,000 |
| September 17, 2025 | 6,430 | 6,370 | 6,370 | 6,430 | 6,310 | 84,600 |
| September 16, 2025 | 6,500 | 6,430 | 6,430 | 6,510 | 6,360 | 94,800 |
| September 12, 2025 | 6,440 | 6,480 | 6,480 | 6,520 | 6,440 | 72,900 |
| September 11, 2025 | 6,630 | 6,500 | 6,500 | 6,640 | 6,450 | 85,900 |
| September 10, 2025 | 6,610 | 6,580 | 6,580 | 6,640 | 6,450 | 117,000 |
| September 09, 2025 | 6,730 | 6,600 | 6,600 | 6,770 | 6,560 | 76,200 |
| September 08, 2025 | 6,780 | 6,690 | 6,690 | 6,800 | 6,680 | 96,200 |
| September 05, 2025 | 6,700 | 6,760 | 6,760 | 6,790 | 6,640 | 71,500 |
| September 04, 2025 | 6,610 | 6,700 | 6,700 | 6,750 | 6,610 | 87,400 |
| September 03, 2025 | 6,800 | 6,660 | 6,660 | 6,840 | 6,630 | 128,700 |
| September 02, 2025 | 6,960 | 6,830 | 6,830 | 7,040 | 6,830 | 106,000 |
| September 01, 2025 | 6,870 | 6,930 | 6,930 | 7,030 | 6,840 | 76,900 |
| August 29, 2025 | 7,040 | 6,930 | 6,930 | 7,040 | 6,920 | 140,800 |
| August 28, 2025 | 6,900 | 7,040 | 7,040 | 7,060 | 6,840 | 104,100 |
| August 27, 2025 | 6,870 | 6,940 | 6,940 | 6,950 | 6,810 | 182,700 |
| August 26, 2025 | 6,730 | 6,770 | 6,770 | 6,910 | 6,670 | 256,100 |
| August 25, 2025 | 6,730 | 6,530 | 6,530 | 6,730 | 6,520 | 105,200 |
| August 22, 2025 | 6,540 | 6,700 | 6,700 | 6,730 | 6,520 | 112,000 |
| August 21, 2025 | 6,420 | 6,540 | 6,540 | 6,590 | 6,420 | 92,800 |
| August 20, 2025 | 6,510 | 6,500 | 6,500 | 6,520 | 6,380 | 109,900 |
| August 19, 2025 | 6,540 | 6,510 | 6,510 | 6,580 | 6,440 | 95,500 |
| August 18, 2025 | 6,460 | 6,540 | 6,540 | 6,590 | 6,430 | 123,200 |
| August 15, 2025 | 6,350 | 6,400 | 6,400 | 6,430 | 6,270 | 92,700 |
| August 14, 2025 | 6,300 | 6,350 | 6,350 | 6,370 | 6,200 | 104,800 |
| August 13, 2025 | 6,280 | 6,320 | 6,320 | 6,410 | 6,200 | 109,400 |
| August 12, 2025 | 6,550 | 6,260 | 6,260 | 6,590 | 6,250 | 168,900 |
| August 08, 2025 | 6,480 | 6,500 | 6,500 | 6,650 | 6,410 | 385,000 |
| August 07, 2025 | 5,840 | 5,910 | 5,910 | 5,920 | 5,830 | 114,000 |
| August 06, 2025 | 5,750 | 5,840 | 5,840 | 5,880 | 5,670 | 95,400 |
| August 05, 2025 | 5,810 | 5,800 | 5,800 | 5,840 | 5,750 | 66,500 |
| August 04, 2025 | 5,630 | 5,760 | 5,760 | 5,800 | 5,630 | 70,400 |
| August 01, 2025 | 5,770 | 5,790 | 5,790 | 5,820 | 5,720 | 51,200 |
| July 31, 2025 | 5,790 | 5,730 | 5,730 | 5,870 | 5,700 | 99,900 |
| July 30, 2025 | 5,760 | 5,780 | 5,780 | 5,780 | 5,670 | 84,900 |
| July 29, 2025 | 5,600 | 5,670 | 5,670 | 5,690 | 5,560 | 70,000 |
| July 28, 2025 | 5,740 | 5,610 | 5,610 | 5,750 | 5,610 | 65,200 |
| July 25, 2025 | 5,750 | 5,740 | 5,740 | 5,820 | 5,660 | 132,600 |
| July 24, 2025 | 5,690 | 5,690 | 5,690 | 5,840 | 5,650 | 107,000 |
| July 23, 2025 | 5,500 | 5,620 | 5,620 | 5,650 | 5,460 | 140,600 |
| July 22, 2025 | 5,470 | 5,390 | 5,390 | 5,510 | 5,390 | 74,100 |
| July 18, 2025 | 5,470 | 5,380 | 5,380 | 5,490 | 5,380 | 69,000 |
| July 17, 2025 | 5,410 | 5,470 | 5,470 | 5,480 | 5,410 | 46,700 |
| July 16, 2025 | 5,420 | 5,420 | 5,420 | 5,450 | 5,380 | 57,500 |
| July 15, 2025 | 5,500 | 5,470 | 5,470 | 5,500 | 5,420 | 64,100 |
| July 14, 2025 | 5,540 | 5,510 | 5,510 | 5,570 | 5,480 | 74,400 |
| July 11, 2025 | 5,680 | 5,620 | 5,620 | 5,730 | 5,590 | 80,900 |
| July 10, 2025 | 5,650 | 5,650 | 5,650 | 5,690 | 5,580 | 90,500 |
| July 09, 2025 | 5,500 | 5,630 | 5,630 | 5,690 | 5,500 | 120,700 |
| July 08, 2025 | 5,360 | 5,430 | 5,430 | 5,490 | 5,350 | 114,200 |
| July 07, 2025 | 5,370 | 5,360 | 5,360 | 5,420 | 5,350 | 51,800 |
| July 04, 2025 | 5,410 | 5,380 | 5,380 | 5,470 | 5,350 | 73,500 |
| July 03, 2025 | 5,480 | 5,330 | 5,330 | 5,510 | 5,330 | 100,900 |
| July 02, 2025 | 5,670 | 5,510 | 5,510 | 5,690 | 5,510 | 66,500 |
| July 01, 2025 | 5,720 | 5,700 | 5,700 | 5,730 | 5,610 | 88,300 |