6,510.00
+10(+0.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6,500 | 6,510 | 6,510 | 6,610 | 6,460 | 109,800 |
| September 25, 2025 | 6,440 | 6,500 | 6,500 | 6,560 | 6,410 | 138,500 |
| September 24, 2025 | 6,380 | 6,440 | 6,440 | 6,450 | 6,330 | 133,100 |
| September 22, 2025 | 6,510 | 6,460 | 6,460 | 6,530 | 6,420 | 81,000 |
| September 19, 2025 | 6,480 | 6,460 | 6,460 | 6,580 | 6,370 | 245,900 |
| September 18, 2025 | 6,540 | 6,550 | 6,550 | 6,610 | 6,500 | 131,800 |
| September 17, 2025 | 6,570 | 6,530 | 6,530 | 6,650 | 6,510 | 131,800 |
| September 16, 2025 | 6,730 | 6,660 | 6,660 | 6,770 | 6,640 | 145,200 |
| September 12, 2025 | 6,730 | 6,740 | 6,740 | 6,840 | 6,700 | 151,000 |
| September 11, 2025 | 6,800 | 6,760 | 6,760 | 6,890 | 6,670 | 151,000 |
| September 10, 2025 | 6,800 | 6,720 | 6,720 | 6,850 | 6,700 | 156,600 |
| September 09, 2025 | 6,900 | 6,850 | 6,850 | 6,940 | 6,740 | 142,300 |
| September 08, 2025 | 6,880 | 6,900 | 6,900 | 6,940 | 6,790 | 176,200 |
| September 05, 2025 | 6,650 | 6,800 | 6,800 | 6,830 | 6,560 | 210,500 |
| September 04, 2025 | 6,480 | 6,590 | 6,590 | 6,630 | 6,400 | 172,800 |
| September 03, 2025 | 6,500 | 6,460 | 6,460 | 6,510 | 6,400 | 158,100 |
| September 02, 2025 | 6,510 | 6,510 | 6,510 | 6,650 | 6,460 | 171,000 |
| September 01, 2025 | 6,400 | 6,530 | 6,530 | 6,540 | 6,370 | 171,400 |
| August 29, 2025 | 6,360 | 6,470 | 6,470 | 6,640 | 6,320 | 283,300 |
| August 28, 2025 | 6,170 | 6,410 | 6,410 | 6,460 | 6,160 | 268,300 |
| August 27, 2025 | 6,150 | 6,140 | 6,140 | 6,180 | 6,020 | 169,800 |
| August 26, 2025 | 6,240 | 6,220 | 6,220 | 6,340 | 6,180 | 221,700 |
| August 25, 2025 | 6,050 | 6,300 | 6,300 | 6,370 | 6,040 | 403,500 |
| August 22, 2025 | 5,780 | 5,970 | 5,970 | 6,000 | 5,720 | 289,700 |
| August 21, 2025 | 5,680 | 5,850 | 5,850 | 5,900 | 5,650 | 192,200 |
| August 20, 2025 | 5,720 | 5,680 | 5,680 | 5,780 | 5,640 | 160,800 |
| August 19, 2025 | 5,930 | 5,750 | 5,750 | 5,950 | 5,720 | 274,400 |
| August 18, 2025 | 5,600 | 5,840 | 5,840 | 5,860 | 5,570 | 351,500 |
| August 15, 2025 | 5,580 | 5,600 | 5,600 | 5,650 | 5,510 | 236,100 |
| August 14, 2025 | 5,510 | 5,530 | 5,530 | 5,660 | 5,450 | 475,900 |
| August 13, 2025 | 5,200 | 5,370 | 5,370 | 5,430 | 5,180 | 587,300 |
| August 12, 2025 | 4,900 | 4,930 | 4,930 | 5,040 | 4,755 | 972,200 |
| August 08, 2025 | 4,325 | 4,335 | 4,335 | 4,365 | 4,310 | 124,200 |
| August 07, 2025 | 4,320 | 4,330 | 4,330 | 4,375 | 4,305 | 61,700 |
| August 06, 2025 | 4,280 | 4,330 | 4,330 | 4,340 | 4,275 | 70,100 |
| August 05, 2025 | 4,260 | 4,275 | 4,275 | 4,335 | 4,235 | 67,700 |
| August 04, 2025 | 4,075 | 4,250 | 4,250 | 4,255 | 4,070 | 99,300 |
| August 01, 2025 | 4,225 | 4,275 | 4,275 | 4,310 | 4,220 | 106,700 |
| July 31, 2025 | 4,220 | 4,235 | 4,235 | 4,270 | 4,205 | 58,400 |
| July 30, 2025 | 4,235 | 4,220 | 4,220 | 4,260 | 4,190 | 56,900 |
| July 29, 2025 | 4,260 | 4,235 | 4,235 | 4,260 | 4,205 | 55,700 |
| July 28, 2025 | 4,285 | 4,270 | 4,270 | 4,320 | 4,260 | 67,000 |
| July 25, 2025 | 4,320 | 4,270 | 4,270 | 4,320 | 4,230 | 79,800 |
| July 24, 2025 | 4,320 | 4,320 | 4,320 | 4,405 | 4,300 | 95,700 |
| July 23, 2025 | 4,210 | 4,305 | 4,305 | 4,315 | 4,165 | 147,000 |
| July 22, 2025 | 4,200 | 4,140 | 4,140 | 4,255 | 4,140 | 82,200 |
| July 18, 2025 | 4,265 | 4,235 | 4,235 | 4,270 | 4,230 | 50,000 |
| July 17, 2025 | 4,225 | 4,250 | 4,250 | 4,255 | 4,195 | 52,700 |
| July 16, 2025 | 4,240 | 4,235 | 4,235 | 4,280 | 4,180 | 98,700 |
| July 15, 2025 | 4,200 | 4,225 | 4,225 | 4,255 | 4,185 | 99,800 |
| July 14, 2025 | 4,140 | 4,180 | 4,180 | 4,205 | 4,135 | 65,900 |
| July 11, 2025 | 4,140 | 4,165 | 4,165 | 4,215 | 4,125 | 106,500 |
| July 10, 2025 | 4,155 | 4,140 | 4,140 | 4,175 | 4,105 | 133,000 |
| July 09, 2025 | 4,225 | 4,215 | 4,215 | 4,255 | 4,190 | 109,900 |
| July 08, 2025 | 4,185 | 4,200 | 4,200 | 4,225 | 4,160 | 86,100 |
| July 07, 2025 | 4,205 | 4,185 | 4,185 | 4,220 | 4,175 | 84,900 |
| July 04, 2025 | 4,300 | 4,265 | 4,265 | 4,310 | 4,225 | 93,900 |
| July 03, 2025 | 4,250 | 4,295 | 4,295 | 4,370 | 4,235 | 133,100 |
| July 02, 2025 | 4,300 | 4,250 | 4,250 | 4,305 | 4,245 | 88,000 |
| July 01, 2025 | 4,365 | 4,335 | 4,335 | 4,390 | 4,335 | 76,100 |