6,139.00
-8(-0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 6,170 | 6,139 | 6,139 | 6,191 | 6,132 | 131,500 |
| October 23, 2025 | 6,079 | 6,147 | 6,147 | 6,191 | 6,079 | 140,300 |
| October 22, 2025 | 6,010 | 6,148 | 6,148 | 6,155 | 6,010 | 131,800 |
| October 21, 2025 | 5,957 | 6,010 | 6,010 | 6,041 | 5,954 | 101,500 |
| October 20, 2025 | 5,993 | 5,962 | 5,962 | 6,008 | 5,937 | 99,300 |
| October 17, 2025 | 5,898 | 5,904 | 5,904 | 5,934 | 5,873 | 115,300 |
| October 16, 2025 | 5,910 | 5,869 | 5,869 | 5,932 | 5,820 | 83,900 |
| October 15, 2025 | 5,834 | 5,912 | 5,912 | 5,912 | 5,834 | 107,800 |
| October 14, 2025 | 5,893 | 5,800 | 5,800 | 5,925 | 5,790 | 159,600 |
| October 10, 2025 | 5,997 | 5,972 | 5,972 | 6,028 | 5,922 | 114,400 |
| October 09, 2025 | 6,078 | 6,064 | 6,064 | 6,110 | 6,027 | 134,700 |
| October 08, 2025 | 6,055 | 6,032 | 6,032 | 6,097 | 6,017 | 72,200 |
| October 07, 2025 | 6,087 | 6,074 | 6,074 | 6,105 | 6,047 | 123,700 |
| October 06, 2025 | 6,136 | 6,090 | 6,090 | 6,141 | 6,047 | 165,700 |
| October 03, 2025 | 5,891 | 5,960 | 5,960 | 5,973 | 5,885 | 103,900 |
| October 02, 2025 | 5,922 | 5,884 | 5,884 | 5,964 | 5,835 | 130,400 |
| October 01, 2025 | 5,975 | 5,923 | 5,923 | 5,987 | 5,870 | 145,700 |
| September 30, 2025 | 6,019 | 5,989 | 5,989 | 6,034 | 5,989 | 114,500 |
| September 29, 2025 | 6,060 | 5,979 | 5,979 | 6,060 | 5,978 | 97,400 |
| September 26, 2025 | 6,089 | 6,099 | 6,099 | 6,105 | 6,015 | 238,800 |
| September 25, 2025 | 6,000 | 6,056 | 6,056 | 6,075 | 5,994 | 157,800 |
| September 24, 2025 | 6,085 | 6,016 | 6,016 | 6,085 | 6,000 | 113,100 |
| September 22, 2025 | 6,045 | 6,062 | 6,062 | 6,064 | 6,005 | 86,600 |
| September 19, 2025 | 6,142 | 6,045 | 6,045 | 6,168 | 6,039 | 334,500 |
| September 18, 2025 | 6,070 | 6,110 | 6,110 | 6,138 | 6,012 | 129,200 |
| September 17, 2025 | 6,049 | 6,056 | 6,056 | 6,094 | 6,032 | 151,600 |
| September 16, 2025 | 6,000 | 6,057 | 6,057 | 6,079 | 5,999 | 155,800 |
| September 12, 2025 | 5,920 | 5,955 | 5,955 | 5,970 | 5,873 | 189,400 |
| September 11, 2025 | 5,863 | 5,883 | 5,883 | 5,902 | 5,823 | 102,500 |
| September 10, 2025 | 5,919 | 5,929 | 5,929 | 5,963 | 5,896 | 121,400 |
| September 09, 2025 | 5,880 | 5,875 | 5,875 | 5,923 | 5,860 | 102,900 |
| September 08, 2025 | 5,822 | 5,873 | 5,873 | 5,881 | 5,819 | 129,500 |
| September 05, 2025 | 5,807 | 5,795 | 5,795 | 5,849 | 5,764 | 84,100 |
| September 04, 2025 | 5,706 | 5,712 | 5,712 | 5,741 | 5,665 | 67,000 |
| September 03, 2025 | 5,716 | 5,706 | 5,706 | 5,748 | 5,679 | 100,900 |
| September 02, 2025 | 5,773 | 5,675 | 5,675 | 5,780 | 5,675 | 72,100 |
| September 01, 2025 | 5,672 | 5,735 | 5,735 | 5,758 | 5,647 | 99,800 |
| August 29, 2025 | 5,700 | 5,727 | 5,727 | 5,762 | 5,675 | 118,600 |
| August 28, 2025 | 5,610 | 5,684 | 5,684 | 5,684 | 5,600 | 87,800 |
| August 27, 2025 | 5,701 | 5,622 | 5,622 | 5,723 | 5,622 | 94,200 |
| August 26, 2025 | 5,674 | 5,674 | 5,674 | 5,688 | 5,576 | 173,800 |
| August 25, 2025 | 5,638 | 5,639 | 5,639 | 5,646 | 5,608 | 55,800 |
| August 22, 2025 | 5,710 | 5,649 | 5,649 | 5,710 | 5,609 | 50,300 |
| August 21, 2025 | 5,710 | 5,710 | 5,710 | 5,736 | 5,665 | 49,000 |
| August 20, 2025 | 5,709 | 5,710 | 5,710 | 5,750 | 5,675 | 97,400 |
| August 19, 2025 | 5,700 | 5,709 | 5,709 | 5,728 | 5,687 | 62,800 |
| August 18, 2025 | 5,607 | 5,677 | 5,677 | 5,690 | 5,607 | 75,300 |
| August 15, 2025 | 5,656 | 5,641 | 5,641 | 5,669 | 5,591 | 69,100 |
| August 14, 2025 | 5,730 | 5,656 | 5,656 | 5,785 | 5,649 | 99,500 |
| August 13, 2025 | 5,774 | 5,792 | 5,792 | 5,817 | 5,725 | 135,900 |
| August 12, 2025 | 5,781 | 5,776 | 5,776 | 5,798 | 5,740 | 137,400 |
| August 08, 2025 | 5,648 | 5,708 | 5,708 | 5,741 | 5,648 | 139,200 |
| August 07, 2025 | 5,599 | 5,653 | 5,653 | 5,705 | 5,590 | 124,800 |
| August 06, 2025 | 5,625 | 5,628 | 5,628 | 5,649 | 5,582 | 101,000 |
| August 05, 2025 | 5,599 | 5,609 | 5,609 | 5,666 | 5,570 | 159,400 |
| August 04, 2025 | 5,439 | 5,540 | 5,540 | 5,546 | 5,412 | 143,800 |
| August 01, 2025 | 5,535 | 5,534 | 5,534 | 5,585 | 5,502 | 185,400 |
| July 31, 2025 | 5,485 | 5,482 | 5,482 | 5,485 | 5,406 | 258,900 |
| July 30, 2025 | 5,376 | 5,385 | 5,385 | 5,457 | 5,351 | 1.01M |
| July 29, 2025 | 5,416 | 5,391 | 5,391 | 5,438 | 5,372 | 186,200 |