6,099.00
+124(+2.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6,066 | 5,975 | 5,975 | 6,090 | 5,938 | 7.65M |
| October 16, 2025 | 6,235 | 6,191 | 6,191 | 6,310 | 6,173 | 3.97M |
| October 15, 2025 | 6,197 | 6,260 | 6,260 | 6,263 | 6,182 | 4.26M |
| October 14, 2025 | 6,186 | 6,177 | 6,177 | 6,280 | 6,151 | 5.81M |
| October 10, 2025 | 6,347 | 6,328 | 6,328 | 6,356 | 6,266 | 4.57M |
| October 09, 2025 | 6,413 | 6,396 | 6,396 | 6,420 | 6,307 | 4.5M |
| October 08, 2025 | 6,306 | 6,394 | 6,394 | 6,416 | 6,273 | 6.29M |
| October 07, 2025 | 6,268 | 6,176 | 6,176 | 6,332 | 6,152 | 5.02M |
| October 06, 2025 | 6,306 | 6,243 | 6,243 | 6,314 | 6,160 | 5.81M |
| October 03, 2025 | 6,120 | 6,150 | 6,150 | 6,225 | 6,120 | 5.8M |
| October 02, 2025 | 6,119 | 6,178 | 6,178 | 6,217 | 6,118 | 5.2M |
| October 01, 2025 | 6,202 | 6,141 | 6,141 | 6,248 | 6,066 | 6.27M |
| September 30, 2025 | 6,092 | 6,269 | 6,269 | 6,269 | 6,071 | 5.81M |
| September 29, 2025 | 6,160 | 6,098 | 6,098 | 6,167 | 6,092 | 4.28M |
| September 26, 2025 | 6,212 | 6,276 | 6,276 | 6,315 | 6,189 | 5.27M |
| September 25, 2025 | 6,250 | 6,169 | 6,169 | 6,257 | 6,140 | 5.83M |
| September 24, 2025 | 6,100 | 6,219 | 6,219 | 6,219 | 6,070 | 6.15M |
| September 22, 2025 | 6,345 | 6,274 | 6,274 | 6,365 | 6,274 | 3.06M |
| September 19, 2025 | 6,386 | 6,326 | 6,326 | 6,435 | 6,323 | 5.44M |
| September 18, 2025 | 6,419 | 6,365 | 6,365 | 6,434 | 6,345 | 3.27M |
| September 17, 2025 | 6,491 | 6,392 | 6,392 | 6,520 | 6,383 | 4.57M |
| September 16, 2025 | 6,540 | 6,531 | 6,531 | 6,558 | 6,438 | 4.57M |
| September 12, 2025 | 6,575 | 6,458 | 6,458 | 6,577 | 6,451 | 3.97M |
| September 11, 2025 | 6,497 | 6,475 | 6,475 | 6,500 | 6,415 | 3.97M |
| September 10, 2025 | 6,430 | 6,520 | 6,520 | 6,520 | 6,423 | 3.68M |
| September 09, 2025 | 6,541 | 6,454 | 6,454 | 6,573 | 6,453 | 3.27M |
| September 08, 2025 | 6,495 | 6,514 | 6,514 | 6,576 | 6,452 | 2.67M |
| September 05, 2025 | 6,493 | 6,472 | 6,472 | 6,536 | 6,434 | 2.8M |
| September 04, 2025 | 6,345 | 6,440 | 6,440 | 6,473 | 6,326 | 3.58M |
| September 03, 2025 | 6,436 | 6,293 | 6,293 | 6,479 | 6,277 | 4.24M |
| September 02, 2025 | 6,403 | 6,462 | 6,462 | 6,498 | 6,367 | 2.99M |
| September 01, 2025 | 6,410 | 6,380 | 6,380 | 6,491 | 6,372 | 2.48M |
| August 29, 2025 | 6,459 | 6,401 | 6,401 | 6,465 | 6,361 | 3.08M |
| August 28, 2025 | 6,405 | 6,464 | 6,464 | 6,471 | 6,381 | 3.64M |
| August 27, 2025 | 6,417 | 6,385 | 6,385 | 6,446 | 6,345 | 3.52M |
| August 26, 2025 | 6,514 | 6,447 | 6,447 | 6,588 | 6,446 | 3.83M |
| August 25, 2025 | 6,599 | 6,548 | 6,548 | 6,622 | 6,514 | 2.59M |
| August 22, 2025 | 6,452 | 6,567 | 6,567 | 6,602 | 6,443 | 3.61M |
| August 21, 2025 | 6,480 | 6,425 | 6,425 | 6,569 | 6,422 | 3.29M |
| August 20, 2025 | 6,446 | 6,480 | 6,480 | 6,524 | 6,416 | 3.84M |
| August 19, 2025 | 6,609 | 6,451 | 6,451 | 6,625 | 6,442 | 4.29M |
| August 18, 2025 | 6,681 | 6,558 | 6,558 | 6,710 | 6,558 | 4.23M |
| August 15, 2025 | 6,480 | 6,642 | 6,642 | 6,667 | 6,462 | 4.59M |
| August 14, 2025 | 6,437 | 6,430 | 6,430 | 6,472 | 6,385 | 4.38M |
| August 13, 2025 | 6,350 | 6,512 | 6,512 | 6,519 | 6,350 | 6.42M |
| August 12, 2025 | 6,300 | 6,385 | 6,385 | 6,446 | 6,270 | 6.28M |
| August 08, 2025 | 6,264 | 6,250 | 6,250 | 6,322 | 6,156 | 6.76M |
| August 07, 2025 | 6,224 | 6,235 | 6,235 | 6,278 | 6,184 | 3.61M |
| August 06, 2025 | 6,078 | 6,157 | 6,157 | 6,180 | 6,070 | 3.19M |
| August 05, 2025 | 6,021 | 6,085 | 6,085 | 6,101 | 5,987 | 3.54M |
| August 04, 2025 | 5,988 | 6,033 | 6,033 | 6,033 | 5,962 | 4.68M |
| August 01, 2025 | 6,124 | 6,183 | 6,183 | 6,271 | 6,111 | 3.66M |
| July 31, 2025 | 6,029 | 6,124 | 6,124 | 6,134 | 6,022 | 3.15M |
| July 30, 2025 | 5,972 | 6,022 | 6,022 | 6,032 | 5,937 | 2.95M |
| July 29, 2025 | 6,001 | 5,988 | 5,988 | 6,008 | 5,955 | 2.67M |
| July 28, 2025 | 6,156 | 6,051 | 6,051 | 6,160 | 6,045 | 2.69M |
| July 25, 2025 | 6,265 | 6,117 | 6,117 | 6,265 | 6,107 | 3.66M |
| July 24, 2025 | 6,254 | 6,279 | 6,279 | 6,333 | 6,214 | 6.32M |
| July 23, 2025 | 5,922 | 6,124 | 6,124 | 6,129 | 5,890 | 6.36M |
| July 22, 2025 | 5,900 | 5,895 | 5,895 | 5,921 | 5,804 | 3.38M |