67,600.00
+600(+0.90%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 67,400 | 67,600 | 67,600 | 67,700 | 67,100 | 27,956 |
September 25, 2025 | 66,600 | 67,000 | 67,000 | 67,300 | 66,500 | 36,328 |
September 24, 2025 | 66,800 | 66,500 | 66,500 | 67,000 | 66,400 | 39,576 |
September 22, 2025 | 67,100 | 67,100 | 67,100 | 67,400 | 66,900 | 21,590 |
September 19, 2025 | 66,800 | 66,800 | 66,800 | 67,600 | 66,300 | 45,518 |
September 18, 2025 | 67,100 | 66,700 | 66,700 | 67,100 | 66,700 | 14,876 |
September 17, 2025 | 66,800 | 67,000 | 67,000 | 67,200 | 66,700 | 21,226 |
September 16, 2025 | 66,100 | 67,400 | 67,400 | 67,500 | 66,100 | 30,004 |
September 12, 2025 | 65,700 | 66,300 | 66,300 | 66,500 | 65,500 | 47,310 |
September 11, 2025 | 65,600 | 65,300 | 65,300 | 65,700 | 65,200 | 47,310 |
September 10, 2025 | 65,900 | 65,700 | 65,700 | 66,100 | 65,400 | 26,018 |
September 09, 2025 | 65,900 | 66,000 | 66,000 | 66,100 | 65,700 | 32,931 |
September 08, 2025 | 66,100 | 65,800 | 65,800 | 66,400 | 65,800 | 27,818 |
September 05, 2025 | 65,800 | 65,900 | 65,900 | 66,000 | 65,400 | 43,649 |
September 04, 2025 | 66,900 | 66,200 | 66,200 | 66,900 | 65,700 | 42,712 |
September 03, 2025 | 67,100 | 66,400 | 66,400 | 67,300 | 66,100 | 42,482 |
September 02, 2025 | 66,800 | 67,100 | 67,100 | 67,100 | 66,300 | 24,629 |
September 01, 2025 | 66,900 | 66,900 | 66,900 | 67,100 | 66,200 | 34,681 |
August 29, 2025 | 66,800 | 66,800 | 66,800 | 67,500 | 66,700 | 52,084 |
August 28, 2025 | 67,600 | 67,000 | 67,000 | 68,000 | 66,700 | 34,971 |
August 27, 2025 | 67,800 | 67,600 | 67,600 | 68,300 | 67,000 | 30,565 |
August 26, 2025 | 68,500 | 67,700 | 67,700 | 68,700 | 67,400 | 46,930 |
August 25, 2025 | 69,100 | 69,100 | 69,100 | 69,300 | 68,700 | 21,052 |
August 22, 2025 | 68,900 | 68,500 | 68,500 | 69,100 | 68,300 | 17,365 |
August 21, 2025 | 69,700 | 69,100 | 69,100 | 69,800 | 68,900 | 27,678 |
August 20, 2025 | 69,600 | 69,500 | 69,500 | 69,800 | 69,100 | 33,375 |
August 19, 2025 | 69,200 | 70,000 | 70,000 | 70,000 | 69,100 | 15,895 |
August 18, 2025 | 68,800 | 69,300 | 69,300 | 69,500 | 68,700 | 25,556 |
August 15, 2025 | 68,800 | 69,000 | 69,000 | 69,100 | 68,500 | 17,993 |
August 14, 2025 | 68,900 | 68,700 | 68,700 | 69,100 | 68,400 | 24,070 |
August 13, 2025 | 69,900 | 69,000 | 69,000 | 70,300 | 68,800 | 33,877 |
August 12, 2025 | 69,200 | 69,500 | 69,500 | 69,700 | 68,900 | 24,214 |
August 08, 2025 | 69,000 | 68,800 | 68,800 | 69,300 | 68,300 | 33,009 |
August 07, 2025 | 69,400 | 69,000 | 69,000 | 69,900 | 69,000 | 24,571 |
August 06, 2025 | 68,800 | 69,200 | 69,200 | 69,600 | 68,500 | 26,573 |
August 05, 2025 | 67,700 | 68,500 | 68,500 | 68,600 | 67,500 | 29,253 |
August 04, 2025 | 66,100 | 67,200 | 67,200 | 67,200 | 65,900 | 26,102 |
August 01, 2025 | 66,900 | 66,600 | 66,600 | 67,100 | 66,400 | 27,264 |
July 31, 2025 | 66,900 | 67,200 | 67,200 | 67,200 | 66,700 | 16,490 |
July 30, 2025 | 67,100 | 66,900 | 66,900 | 67,300 | 66,700 | 28,322 |
July 29, 2025 | 66,900 | 67,000 | 67,000 | 67,100 | 66,500 | 15,692 |
July 28, 2025 | 67,300 | 67,200 | 67,200 | 68,300 | 67,200 | 37,205 |
July 25, 2025 | 66,300 | 66,800 | 66,800 | 66,800 | 66,000 | 18,727 |
July 24, 2025 | 66,200 | 66,100 | 66,100 | 66,700 | 65,800 | 30,160 |
July 23, 2025 | 65,800 | 65,900 | 65,900 | 66,500 | 65,600 | 25,889 |
July 22, 2025 | 65,300 | 65,400 | 65,400 | 65,500 | 64,700 | 24,599 |
July 18, 2025 | 65,200 | 65,100 | 65,100 | 65,500 | 64,800 | 22,246 |
July 17, 2025 | 65,300 | 65,200 | 65,200 | 65,300 | 64,800 | 16,064 |
July 16, 2025 | 64,600 | 65,100 | 65,100 | 65,200 | 64,500 | 42,296 |
July 15, 2025 | 64,000 | 64,600 | 64,600 | 64,700 | 63,900 | 31,522 |
July 14, 2025 | 63,900 | 64,100 | 64,100 | 64,200 | 63,600 | 20,988 |
July 11, 2025 | 63,600 | 63,800 | 63,800 | 64,500 | 63,400 | 26,382 |
July 10, 2025 | 62,000 | 63,300 | 63,300 | 63,500 | 61,900 | 40,704 |
July 09, 2025 | 61,600 | 62,200 | 62,200 | 62,500 | 61,600 | 24,692 |
July 08, 2025 | 61,700 | 61,600 | 61,600 | 62,200 | 61,400 | 24,280 |
July 07, 2025 | 61,300 | 61,800 | 61,800 | 61,900 | 61,200 | 19,838 |
July 04, 2025 | 61,500 | 61,200 | 61,200 | 61,700 | 61,100 | 13,590 |
July 03, 2025 | 61,400 | 61,500 | 61,500 | 61,700 | 61,200 | 18,939 |
July 02, 2025 | 61,300 | 61,000 | 61,000 | 61,700 | 61,000 | 31,889 |
July 01, 2025 | 61,700 | 60,800 | 60,800 | 61,900 | 60,500 | 49,980 |