6,661.00
-186(-2.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6,747 | 6,661 | 6,661 | 6,782 | 6,614 | 256,000 |
| November 06, 2025 | 6,650 | 6,847 | 6,847 | 6,851 | 6,639 | 393,800 |
| November 05, 2025 | 6,596 | 6,604 | 6,604 | 6,619 | 6,340 | 276,500 |
| November 04, 2025 | 6,618 | 6,629 | 6,629 | 6,708 | 6,586 | 282,800 |
| October 31, 2025 | 6,616 | 6,615 | 6,615 | 6,640 | 6,566 | 267,300 |
| October 30, 2025 | 6,457 | 6,614 | 6,614 | 6,656 | 6,457 | 354,600 |
| October 29, 2025 | 6,565 | 6,424 | 6,424 | 6,608 | 6,410 | 327,700 |
| October 28, 2025 | 6,699 | 6,568 | 6,568 | 6,699 | 6,544 | 667,000 |
| October 27, 2025 | 6,400 | 6,635 | 6,635 | 6,662 | 6,376 | 567,200 |
| October 24, 2025 | 6,202 | 6,232 | 6,232 | 6,270 | 6,202 | 205,700 |
| October 23, 2025 | 6,220 | 6,208 | 6,208 | 6,237 | 6,187 | 277,200 |
| October 22, 2025 | 6,008 | 6,252 | 6,252 | 6,267 | 5,989 | 669,200 |
| October 21, 2025 | 5,884 | 5,858 | 5,858 | 5,944 | 5,858 | 208,900 |
| October 20, 2025 | 5,769 | 5,880 | 5,880 | 5,887 | 5,728 | 177,800 |
| October 17, 2025 | 5,630 | 5,690 | 5,690 | 5,709 | 5,577 | 262,900 |
| October 16, 2025 | 5,758 | 5,742 | 5,742 | 5,785 | 5,724 | 181,100 |
| October 15, 2025 | 5,700 | 5,739 | 5,739 | 5,764 | 5,670 | 171,600 |
| October 14, 2025 | 5,700 | 5,627 | 5,627 | 5,718 | 5,592 | 350,000 |
| October 10, 2025 | 5,920 | 5,807 | 5,807 | 5,936 | 5,797 | 339,200 |
| October 09, 2025 | 5,957 | 6,010 | 6,010 | 6,011 | 5,933 | 252,400 |
| October 08, 2025 | 5,952 | 5,975 | 5,975 | 6,034 | 5,926 | 261,300 |
| October 07, 2025 | 5,967 | 5,898 | 5,898 | 6,000 | 5,890 | 319,600 |
| October 06, 2025 | 6,150 | 5,937 | 5,937 | 6,150 | 5,870 | 638,300 |
| October 03, 2025 | 6,046 | 6,118 | 6,118 | 6,160 | 6,038 | 340,100 |
| October 02, 2025 | 6,058 | 6,038 | 6,038 | 6,139 | 6,000 | 298,200 |
| October 01, 2025 | 6,103 | 6,041 | 6,041 | 6,161 | 5,993 | 298,900 |
| September 30, 2025 | 6,127 | 6,181 | 6,181 | 6,236 | 6,026 | 349,800 |
| September 29, 2025 | 6,154 | 6,090 | 6,090 | 6,177 | 6,090 | 353,300 |
| September 26, 2025 | 6,100 | 6,259 | 6,259 | 6,280 | 6,095 | 392,100 |
| September 25, 2025 | 5,995 | 6,056 | 6,056 | 6,080 | 5,995 | 223,100 |
| September 24, 2025 | 6,037 | 5,977 | 5,977 | 6,076 | 5,964 | 269,400 |
| September 22, 2025 | 5,844 | 5,985 | 5,985 | 6,032 | 5,844 | 325,200 |
| September 19, 2025 | 5,835 | 5,819 | 5,819 | 5,918 | 5,794 | 375,000 |
| September 18, 2025 | 5,846 | 5,812 | 5,812 | 5,863 | 5,768 | 227,000 |
| September 17, 2025 | 5,791 | 5,764 | 5,764 | 5,794 | 5,719 | 227,000 |
| September 16, 2025 | 5,864 | 5,846 | 5,846 | 5,878 | 5,801 | 179,500 |
| September 12, 2025 | 5,830 | 5,834 | 5,834 | 5,870 | 5,796 | 242,800 |
| September 11, 2025 | 5,875 | 5,803 | 5,803 | 5,883 | 5,765 | 181,200 |
| September 10, 2025 | 5,651 | 5,832 | 5,832 | 5,835 | 5,641 | 264,000 |
| September 09, 2025 | 5,722 | 5,651 | 5,651 | 5,737 | 5,619 | 150,800 |
| September 08, 2025 | 5,681 | 5,694 | 5,694 | 5,696 | 5,616 | 139,400 |
| September 05, 2025 | 5,709 | 5,671 | 5,671 | 5,744 | 5,650 | 158,600 |
| September 04, 2025 | 5,622 | 5,694 | 5,694 | 5,694 | 5,597 | 114,300 |
| September 03, 2025 | 5,736 | 5,589 | 5,589 | 5,791 | 5,547 | 237,700 |
| September 02, 2025 | 5,682 | 5,765 | 5,765 | 5,794 | 5,650 | 126,100 |
| September 01, 2025 | 5,675 | 5,666 | 5,666 | 5,754 | 5,632 | 145,700 |
| August 29, 2025 | 5,695 | 5,709 | 5,709 | 5,727 | 5,650 | 160,600 |
| August 28, 2025 | 5,577 | 5,695 | 5,695 | 5,712 | 5,577 | 154,500 |
| August 27, 2025 | 5,658 | 5,625 | 5,625 | 5,682 | 5,582 | 173,600 |
| August 26, 2025 | 5,721 | 5,651 | 5,651 | 5,735 | 5,607 | 235,300 |
| August 25, 2025 | 5,819 | 5,735 | 5,735 | 5,829 | 5,718 | 160,400 |
| August 22, 2025 | 5,608 | 5,752 | 5,752 | 5,783 | 5,608 | 208,600 |
| August 21, 2025 | 5,587 | 5,610 | 5,610 | 5,630 | 5,555 | 126,700 |
| August 20, 2025 | 5,580 | 5,565 | 5,565 | 5,620 | 5,540 | 133,400 |
| August 19, 2025 | 5,678 | 5,542 | 5,542 | 5,689 | 5,532 | 148,600 |
| August 18, 2025 | 5,690 | 5,629 | 5,629 | 5,703 | 5,618 | 170,200 |
| August 15, 2025 | 5,594 | 5,694 | 5,694 | 5,724 | 5,586 | 233,600 |
| August 14, 2025 | 5,405 | 5,535 | 5,535 | 5,535 | 5,396 | 233,500 |
| August 13, 2025 | 5,435 | 5,472 | 5,472 | 5,519 | 5,385 | 212,000 |
| August 12, 2025 | 5,455 | 5,419 | 5,419 | 5,485 | 5,389 | 318,800 |