6,480.00
+20(+0.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6,440 | 6,480 | 6,480 | 6,480 | 6,350 | 9,400 |
| September 25, 2025 | 6,400 | 6,460 | 6,460 | 6,460 | 6,330 | 1,600 |
| September 24, 2025 | 6,420 | 6,430 | 6,430 | 6,450 | 6,400 | 1,700 |
| September 22, 2025 | 6,410 | 6,400 | 6,400 | 6,450 | 6,320 | 1,800 |
| September 19, 2025 | 6,180 | 6,310 | 6,310 | 6,460 | 6,050 | 6,200 |
| September 18, 2025 | 6,210 | 6,170 | 6,170 | 6,240 | 6,100 | 1,600 |
| September 17, 2025 | 6,190 | 6,140 | 6,140 | 6,270 | 6,130 | 1,600 |
| September 16, 2025 | 5,990 | 6,290 | 6,290 | 6,600 | 5,990 | 6,200 |
| September 12, 2025 | 5,600 | 5,900 | 5,900 | 5,900 | 5,500 | 3,500 |
| September 11, 2025 | 5,590 | 5,590 | 5,590 | 5,590 | 5,550 | 400 |
| September 10, 2025 | 5,600 | 5,600 | 5,600 | 5,600 | 5,600 | 200 |
| September 09, 2025 | 5,600 | 5,600 | 5,600 | 5,600 | 5,600 | 400 |
| September 08, 2025 | 5,580 | 5,580 | 5,580 | 5,580 | 5,580 | 200 |
| September 05, 2025 | 5,450 | 5,480 | 5,480 | 5,480 | 5,390 | 1,600 |
| September 04, 2025 | 5,430 | 5,450 | 5,450 | 5,490 | 5,330 | 2,400 |
| September 03, 2025 | 5,670 | 5,520 | 5,520 | 5,670 | 5,500 | 2,200 |
| September 02, 2025 | 5,670 | 5,670 | 5,670 | 5,670 | 5,530 | 1,600 |
| September 01, 2025 | 5,500 | 5,680 | 5,680 | 5,680 | 5,500 | 2,000 |
| August 29, 2025 | 5,420 | 5,500 | 5,500 | 5,500 | 5,420 | 2,100 |
| August 28, 2025 | 5,420 | 5,410 | 5,410 | 5,420 | 5,350 | 1,000 |
| August 27, 2025 | 5,340 | 5,420 | 5,420 | 5,420 | 5,340 | 3,300 |
| August 26, 2025 | 5,330 | 5,340 | 5,340 | 5,340 | 5,330 | 400 |
| August 25, 2025 | 5,310 | 5,330 | 5,330 | 5,330 | 5,280 | 900 |
| August 22, 2025 | 5,310 | 5,280 | 5,280 | 5,330 | 5,280 | 1,000 |
| August 21, 2025 | 5,300 | 5,250 | 5,250 | 5,300 | 5,190 | 1,000 |
| August 20, 2025 | 5,130 | 5,250 | 5,250 | 5,430 | 5,090 | 4,600 |
| August 19, 2025 | 5,140 | 5,120 | 5,120 | 5,140 | 5,090 | 1,600 |
| August 18, 2025 | 5,140 | 5,140 | 5,140 | 5,150 | 5,090 | 2,000 |
| August 15, 2025 | 4,980 | 5,130 | 5,130 | 5,130 | 4,970 | 800 |
| August 14, 2025 | 5,130 | 4,990 | 4,990 | 5,130 | 4,960 | 1,600 |
| August 13, 2025 | 5,150 | 5,130 | 5,130 | 5,150 | 5,070 | 1,600 |
| August 12, 2025 | 5,150 | 5,140 | 5,140 | 5,150 | 4,920 | 7,800 |
| August 08, 2025 | 4,855 | 5,150 | 5,150 | 5,150 | 4,820 | 6,500 |
| August 07, 2025 | 4,850 | 4,865 | 4,865 | 4,865 | 4,800 | 1,600 |
| August 06, 2025 | 4,840 | 4,815 | 4,815 | 4,840 | 4,800 | 1,300 |
| August 05, 2025 | 4,870 | 4,830 | 4,830 | 4,875 | 4,830 | 2,000 |
| August 04, 2025 | 4,785 | 4,835 | 4,835 | 4,855 | 4,785 | 1,300 |
| August 01, 2025 | 4,835 | 4,835 | 4,835 | 4,835 | 4,835 | 800 |
| July 31, 2025 | 4,805 | 4,820 | 4,820 | 4,840 | 4,805 | 1,000 |
| July 30, 2025 | 4,845 | 4,805 | 4,805 | 4,845 | 4,805 | 900 |
| July 29, 2025 | 4,830 | 4,830 | 4,830 | 4,830 | 4,830 | 200 |
| July 28, 2025 | 4,850 | 4,760 | 4,760 | 4,850 | 4,740 | 1,200 |
| July 25, 2025 | 4,850 | 4,850 | 4,850 | 4,850 | 4,850 | 500 |
| July 24, 2025 | 4,790 | 4,830 | 4,830 | 4,850 | 4,780 | 1,100 |
| July 23, 2025 | 4,750 | 4,810 | 4,810 | 4,880 | 4,750 | 2,000 |
| July 22, 2025 | 4,700 | 4,730 | 4,730 | 4,730 | 4,700 | 800 |
| July 18, 2025 | 4,700 | 4,700 | 4,700 | 4,700 | 4,700 | 500 |
| July 17, 2025 | 4,610 | 4,700 | 4,700 | 4,700 | 4,610 | 1,700 |
| July 16, 2025 | 4,605 | 4,565 | 4,565 | 4,615 | 4,565 | 500 |
| July 15, 2025 | 4,625 | 4,595 | 4,595 | 4,660 | 4,530 | 1,200 |
| July 14, 2025 | 4,600 | 4,640 | 4,640 | 4,670 | 4,600 | 2,100 |
| July 11, 2025 | 4,600 | 4,590 | 4,590 | 4,600 | 4,590 | 2,800 |
| July 10, 2025 | 4,535 | 4,535 | 4,535 | 4,550 | 4,520 | 1,400 |
| July 09, 2025 | 4,530 | 4,535 | 4,535 | 4,545 | 4,510 | 2,400 |
| July 08, 2025 | 4,455 | 4,500 | 4,500 | 4,530 | 4,440 | 1,700 |
| July 07, 2025 | 4,415 | 4,435 | 4,435 | 4,435 | 4,370 | 800 |
| July 04, 2025 | 4,395 | 4,395 | 4,395 | 4,395 | 4,395 | 400 |
| July 03, 2025 | 4,425 | 4,395 | 4,395 | 4,425 | 4,360 | 1,600 |
| July 02, 2025 | 4,435 | 4,400 | 4,400 | 4,435 | 4,400 | 500 |
| July 01, 2025 | 4,425 | 4,445 | 4,445 | 4,445 | 4,395 | 1,300 |