7,270.00
+10(+0.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7,290 | 7,270 | 7,270 | 7,310 | 7,210 | 26,600 |
| October 16, 2025 | 7,350 | 7,260 | 7,260 | 7,360 | 7,250 | 28,200 |
| October 15, 2025 | 7,340 | 7,340 | 7,340 | 7,430 | 7,330 | 29,600 |
| October 14, 2025 | 7,300 | 7,400 | 7,400 | 7,420 | 7,130 | 76,700 |
| October 10, 2025 | 7,470 | 7,350 | 7,350 | 7,490 | 7,350 | 49,900 |
| October 09, 2025 | 7,420 | 7,490 | 7,490 | 7,500 | 7,420 | 26,900 |
| October 08, 2025 | 7,550 | 7,450 | 7,450 | 7,630 | 7,440 | 35,900 |
| October 07, 2025 | 7,670 | 7,630 | 7,630 | 7,680 | 7,590 | 23,800 |
| October 06, 2025 | 7,670 | 7,660 | 7,660 | 7,700 | 7,590 | 28,600 |
| October 03, 2025 | 7,470 | 7,540 | 7,540 | 7,580 | 7,470 | 19,400 |
| October 02, 2025 | 7,540 | 7,470 | 7,470 | 7,540 | 7,400 | 25,200 |
| October 01, 2025 | 7,680 | 7,500 | 7,500 | 7,750 | 7,490 | 32,400 |
| September 30, 2025 | 7,740 | 7,730 | 7,730 | 7,800 | 7,700 | 26,900 |
| September 29, 2025 | 7,930 | 7,770 | 7,770 | 7,930 | 7,740 | 26,300 |
| September 26, 2025 | 7,810 | 7,900 | 7,900 | 7,900 | 7,790 | 26,500 |
| September 25, 2025 | 7,840 | 7,780 | 7,780 | 7,850 | 7,760 | 23,800 |
| September 24, 2025 | 7,730 | 7,810 | 7,810 | 7,880 | 7,730 | 33,100 |
| September 22, 2025 | 7,730 | 7,720 | 7,720 | 7,760 | 7,670 | 22,100 |
| September 19, 2025 | 7,680 | 7,730 | 7,730 | 7,740 | 7,640 | 38,400 |
| September 18, 2025 | 7,700 | 7,680 | 7,680 | 7,710 | 7,640 | 18,400 |
| September 17, 2025 | 7,600 | 7,680 | 7,680 | 7,710 | 7,590 | 17,100 |
| September 16, 2025 | 7,630 | 7,650 | 7,650 | 7,700 | 7,630 | 11,500 |
| September 12, 2025 | 7,600 | 7,660 | 7,660 | 7,690 | 7,570 | 25,700 |
| September 11, 2025 | 7,580 | 7,570 | 7,570 | 7,630 | 7,530 | 16,300 |
| September 10, 2025 | 7,550 | 7,580 | 7,580 | 7,580 | 7,480 | 11,800 |
| September 09, 2025 | 7,510 | 7,530 | 7,530 | 7,570 | 7,500 | 13,200 |
| September 08, 2025 | 7,440 | 7,500 | 7,500 | 7,510 | 7,440 | 12,000 |
| September 05, 2025 | 7,410 | 7,450 | 7,450 | 7,450 | 7,390 | 15,400 |
| September 04, 2025 | 7,390 | 7,450 | 7,450 | 7,450 | 7,340 | 21,200 |
| September 03, 2025 | 7,320 | 7,390 | 7,390 | 7,440 | 7,320 | 30,100 |
| September 02, 2025 | 7,320 | 7,320 | 7,320 | 7,410 | 7,310 | 20,400 |
| September 01, 2025 | 7,320 | 7,320 | 7,320 | 7,390 | 7,270 | 20,900 |
| August 29, 2025 | 7,360 | 7,370 | 7,370 | 7,390 | 7,330 | 13,400 |
| August 28, 2025 | 7,350 | 7,390 | 7,390 | 7,440 | 7,340 | 21,100 |
| August 27, 2025 | 7,370 | 7,410 | 7,348 | 7,450 | 7,360 | 32,400 |
| August 26, 2025 | 7,340 | 7,360 | 7,298.42 | 7,450 | 7,340 | 26,500 |
| August 25, 2025 | 7,410 | 7,380 | 7,318.25 | 7,410 | 7,340 | 12,400 |
| August 22, 2025 | 7,460 | 7,440 | 7,377.75 | 7,460 | 7,410 | 10,200 |
| August 21, 2025 | 7,500 | 7,450 | 7,450 | 7,500 | 7,430 | 10,700 |
| August 20, 2025 | 7,370 | 7,480 | 7,480 | 7,490 | 7,370 | 16,900 |
| August 19, 2025 | 7,520 | 7,400 | 7,400 | 7,520 | 7,380 | 30,100 |
| August 18, 2025 | 7,400 | 7,470 | 7,440 | 7,570 | 7,400 | 39,200 |
| August 15, 2025 | 7,450 | 7,400 | 7,400 | 7,460 | 7,350 | 24,900 |
| August 14, 2025 | 7,520 | 7,470 | 7,470 | 7,530 | 7,430 | 18,100 |
| August 13, 2025 | 7,620 | 7,600 | 7,600 | 7,630 | 7,560 | 24,100 |
| August 12, 2025 | 7,580 | 7,620 | 7,620 | 7,650 | 7,510 | 36,200 |
| August 08, 2025 | 7,530 | 7,580 | 7,580 | 7,610 | 7,530 | 21,400 |
| August 07, 2025 | 7,450 | 7,500 | 7,500 | 7,530 | 7,440 | 16,900 |
| August 06, 2025 | 7,400 | 7,490 | 7,490 | 7,490 | 7,400 | 24,400 |
| August 05, 2025 | 7,360 | 7,380 | 7,380 | 7,400 | 7,330 | 19,400 |
| August 04, 2025 | 7,340 | 7,360 | 7,360 | 7,400 | 7,330 | 14,800 |
| August 01, 2025 | 7,250 | 7,390 | 7,390 | 7,390 | 7,240 | 25,000 |
| July 31, 2025 | 7,240 | 7,250 | 7,250 | 7,290 | 7,160 | 28,700 |
| July 30, 2025 | 7,140 | 7,180 | 7,180 | 7,200 | 7,140 | 17,800 |
| July 29, 2025 | 7,140 | 7,160 | 7,160 | 7,190 | 7,110 | 20,700 |
| July 28, 2025 | 7,380 | 7,150 | 7,150 | 7,380 | 7,110 | 45,200 |
| July 25, 2025 | 7,480 | 7,380 | 7,380 | 7,520 | 7,370 | 48,200 |
| July 24, 2025 | 7,300 | 7,440 | 7,440 | 7,450 | 7,270 | 41,800 |
| July 23, 2025 | 7,310 | 7,250 | 7,250 | 7,350 | 7,160 | 46,800 |
| July 22, 2025 | 7,340 | 7,280 | 7,280 | 7,410 | 7,270 | 28,500 |