6,380.00
-10(-0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 6,340 | 6,380 | 6,380 | 6,440 | 6,330 | 105,000 |
| October 02, 2025 | 6,460 | 6,390 | 6,390 | 6,480 | 6,340 | 153,400 |
| October 01, 2025 | 6,580 | 6,420 | 6,420 | 6,630 | 6,420 | 178,200 |
| September 30, 2025 | 6,590 | 6,780 | 6,780 | 6,830 | 6,520 | 226,100 |
| September 29, 2025 | 6,690 | 6,590 | 6,590 | 6,700 | 6,570 | 109,800 |
| September 26, 2025 | 6,650 | 6,770 | 6,705 | 6,790 | 6,610 | 200,600 |
| September 25, 2025 | 6,570 | 6,630 | 6,566.34 | 6,630 | 6,550 | 95,800 |
| September 24, 2025 | 6,560 | 6,560 | 6,497.02 | 6,600 | 6,500 | 113,100 |
| September 22, 2025 | 6,450 | 6,530 | 6,467.3 | 6,630 | 6,450 | 169,500 |
| September 19, 2025 | 6,460 | 6,440 | 6,378.17 | 6,540 | 6,410 | 167,300 |
| September 18, 2025 | 6,430 | 6,430 | 6,368.26 | 6,460 | 6,320 | 163,800 |
| September 17, 2025 | 6,530 | 6,410 | 6,348.46 | 6,530 | 6,390 | 163,800 |
| September 16, 2025 | 6,760 | 6,610 | 6,546.54 | 6,770 | 6,610 | 138,400 |
| September 12, 2025 | 6,650 | 6,750 | 6,750 | 6,780 | 6,630 | 171,800 |
| September 11, 2025 | 6,650 | 6,610 | 6,610 | 6,680 | 6,500 | 136,000 |
| September 10, 2025 | 6,460 | 6,650 | 6,650 | 6,680 | 6,440 | 212,500 |
| September 09, 2025 | 6,640 | 6,500 | 6,500 | 6,640 | 6,440 | 122,200 |
| September 08, 2025 | 6,640 | 6,640 | 6,640 | 6,700 | 6,560 | 132,400 |
| September 05, 2025 | 6,620 | 6,620 | 6,620 | 6,690 | 6,610 | 91,300 |
| September 04, 2025 | 6,470 | 6,620 | 6,620 | 6,630 | 6,470 | 98,600 |
| September 03, 2025 | 6,620 | 6,440 | 6,440 | 6,660 | 6,420 | 162,100 |
| September 02, 2025 | 6,640 | 6,590 | 6,590 | 6,720 | 6,590 | 156,600 |
| September 01, 2025 | 6,530 | 6,570 | 6,570 | 6,690 | 6,520 | 88,500 |
| August 29, 2025 | 6,550 | 6,570 | 6,570 | 6,660 | 6,540 | 127,500 |
| August 28, 2025 | 6,410 | 6,530 | 6,530 | 6,550 | 6,390 | 72,600 |
| August 27, 2025 | 6,550 | 6,450 | 6,450 | 6,590 | 6,430 | 113,400 |
| August 26, 2025 | 6,600 | 6,540 | 6,540 | 6,630 | 6,470 | 170,500 |
| August 25, 2025 | 6,760 | 6,640 | 6,640 | 6,770 | 6,620 | 104,800 |
| August 22, 2025 | 6,580 | 6,680 | 6,680 | 6,720 | 6,570 | 142,700 |
| August 21, 2025 | 6,500 | 6,560 | 6,560 | 6,600 | 6,420 | 102,100 |
| August 20, 2025 | 6,530 | 6,500 | 6,500 | 6,580 | 6,470 | 77,400 |
| August 19, 2025 | 6,760 | 6,490 | 6,490 | 6,760 | 6,490 | 118,300 |
| August 18, 2025 | 6,790 | 6,770 | 6,770 | 6,890 | 6,750 | 154,000 |
| August 15, 2025 | 6,650 | 6,800 | 6,800 | 6,800 | 6,650 | 194,600 |
| August 14, 2025 | 6,440 | 6,610 | 6,610 | 6,610 | 6,350 | 128,200 |
| August 13, 2025 | 6,500 | 6,470 | 6,470 | 6,660 | 6,430 | 125,000 |
| August 12, 2025 | 6,450 | 6,470 | 6,470 | 6,520 | 6,320 | 109,200 |
| August 08, 2025 | 6,450 | 6,360 | 6,360 | 6,530 | 6,320 | 151,700 |
| August 07, 2025 | 6,290 | 6,420 | 6,420 | 6,430 | 6,290 | 116,700 |
| August 06, 2025 | 6,300 | 6,290 | 6,290 | 6,360 | 6,220 | 107,500 |
| August 05, 2025 | 6,200 | 6,290 | 6,290 | 6,300 | 6,150 | 92,200 |
| August 04, 2025 | 6,050 | 6,130 | 6,130 | 6,130 | 5,980 | 139,400 |
| August 01, 2025 | 6,210 | 6,250 | 6,250 | 6,280 | 6,090 | 125,800 |
| July 31, 2025 | 6,060 | 6,110 | 6,110 | 6,220 | 6,020 | 129,400 |
| July 30, 2025 | 6,120 | 6,040 | 6,040 | 6,200 | 5,930 | 129,400 |
| July 29, 2025 | 5,970 | 6,120 | 6,120 | 6,190 | 5,930 | 171,400 |
| July 28, 2025 | 6,220 | 5,970 | 5,970 | 6,220 | 5,970 | 135,100 |
| July 25, 2025 | 6,330 | 6,240 | 6,240 | 6,340 | 6,210 | 168,400 |
| July 24, 2025 | 6,110 | 6,310 | 6,310 | 6,390 | 6,100 | 223,700 |
| July 23, 2025 | 6,100 | 6,090 | 6,090 | 6,190 | 5,990 | 152,500 |
| July 22, 2025 | 6,140 | 6,010 | 6,010 | 6,190 | 6,000 | 127,700 |
| July 18, 2025 | 6,120 | 6,150 | 6,150 | 6,250 | 6,110 | 174,700 |
| July 17, 2025 | 5,950 | 6,020 | 6,020 | 6,040 | 5,950 | 73,500 |
| July 16, 2025 | 5,990 | 5,950 | 5,950 | 5,990 | 5,900 | 90,300 |
| July 15, 2025 | 6,100 | 6,000 | 6,000 | 6,150 | 5,950 | 169,100 |
| July 14, 2025 | 6,190 | 6,080 | 6,080 | 6,210 | 6,020 | 98,400 |
| July 11, 2025 | 6,150 | 6,220 | 6,220 | 6,350 | 6,150 | 144,100 |
| July 10, 2025 | 6,200 | 6,140 | 6,140 | 6,250 | 6,060 | 171,200 |
| July 09, 2025 | 5,960 | 6,200 | 6,200 | 6,330 | 5,910 | 308,000 |
| July 08, 2025 | 5,940 | 5,930 | 5,930 | 5,960 | 5,870 | 113,700 |