2,105.00
+47(+2.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2,080 | 2,058 | 2,058 | 2,086.5 | 2,035.5 | 2.32M |
| September 04, 2025 | 2,016.5 | 2,063 | 2,063 | 2,074 | 2,014.5 | 2.34M |
| September 03, 2025 | 2,029 | 2,001.5 | 2,001.5 | 2,033 | 1,978 | 2.02M |
| September 02, 2025 | 2,016.5 | 2,029 | 2,029 | 2,031.5 | 1,979 | 2.51M |
| September 01, 2025 | 1,971 | 2,003.5 | 2,003.5 | 2,010 | 1,960 | 1.8M |
| August 29, 2025 | 1,954.5 | 1,988.5 | 1,988.5 | 1,995.5 | 1,939 | 1.99M |
| August 28, 2025 | 1,929 | 1,960 | 1,960 | 1,960 | 1,913.5 | 1.61M |
| August 27, 2025 | 1,918 | 1,920 | 1,920 | 1,948.5 | 1,906.5 | 2.29M |
| August 26, 2025 | 1,917 | 1,888 | 1,888 | 1,926.5 | 1,875 | 2.44M |
| August 25, 2025 | 1,950 | 1,905 | 1,905 | 1,962.5 | 1,901 | 2.67M |
| August 22, 2025 | 1,915 | 1,946 | 1,946 | 1,950 | 1,906.5 | 1.88M |
| August 21, 2025 | 1,913 | 1,900 | 1,900 | 1,915 | 1,867 | 1.93M |
| August 20, 2025 | 1,903.5 | 1,913 | 1,913 | 1,919.5 | 1,881.5 | 2.41M |
| August 19, 2025 | 1,889 | 1,908 | 1,908 | 1,908 | 1,870 | 2.17M |
| August 18, 2025 | 1,859 | 1,873.5 | 1,873.5 | 1,898 | 1,845.5 | 2.19M |
| August 15, 2025 | 1,832 | 1,871.5 | 1,871.5 | 1,875.5 | 1,823.5 | 2.07M |
| August 14, 2025 | 1,861 | 1,828 | 1,828 | 1,870.5 | 1,811.5 | 3.4M |
| August 13, 2025 | 1,885 | 1,894 | 1,894 | 1,904 | 1,875 | 2.91M |
| August 12, 2025 | 1,855 | 1,871 | 1,871 | 1,894 | 1,832.5 | 3.31M |
| August 08, 2025 | 1,820 | 1,826.5 | 1,826.5 | 1,855 | 1,793.5 | 3.96M |
| August 07, 2025 | 1,794 | 1,807 | 1,807 | 1,812.5 | 1,773.5 | 3.49M |
| August 06, 2025 | 1,735 | 1,775.5 | 1,775.5 | 1,786 | 1,729 | 3.1M |
| August 05, 2025 | 1,715 | 1,731.5 | 1,731.5 | 1,731.5 | 1,696 | 2.72M |
| August 04, 2025 | 1,675 | 1,712 | 1,712 | 1,716.5 | 1,662 | 3.01M |
| August 01, 2025 | 1,696.5 | 1,740 | 1,740 | 1,761 | 1,691 | 3.9M |
| July 31, 2025 | 1,646 | 1,680.5 | 1,680.5 | 1,692 | 1,638 | 3.98M |
| July 30, 2025 | 1,649.5 | 1,636 | 1,636 | 1,658.5 | 1,615 | 5.43M |
| July 29, 2025 | 1,631 | 1,676.5 | 1,676.5 | 1,788 | 1,613 | 13.17M |
| July 28, 2025 | 1,694.5 | 1,649.5 | 1,649.5 | 1,700.5 | 1,649.5 | 2.13M |
| July 25, 2025 | 1,681 | 1,686.5 | 1,686.5 | 1,689.5 | 1,666 | 1.66M |
| July 24, 2025 | 1,685.5 | 1,681 | 1,681 | 1,696.5 | 1,672.5 | 1.9M |
| July 23, 2025 | 1,705 | 1,670.5 | 1,670.5 | 1,709.5 | 1,649 | 2.95M |
| July 22, 2025 | 1,665 | 1,681 | 1,681 | 1,696 | 1,663 | 2.42M |
| July 18, 2025 | 1,666 | 1,661.5 | 1,661.5 | 1,675 | 1,650 | 1.74M |
| July 17, 2025 | 1,633.5 | 1,663.5 | 1,663.5 | 1,664 | 1,632 | 1.72M |
| July 16, 2025 | 1,616 | 1,626 | 1,626 | 1,628.5 | 1,614 | 1.39M |
| July 15, 2025 | 1,638 | 1,622 | 1,622 | 1,651 | 1,617.5 | 1.65M |
| July 14, 2025 | 1,625.5 | 1,631.5 | 1,631.5 | 1,632.5 | 1,606 | 1.35M |
| July 11, 2025 | 1,639.5 | 1,611.5 | 1,611.5 | 1,666 | 1,603 | 2.21M |
| July 10, 2025 | 1,633 | 1,634.5 | 1,634.5 | 1,638 | 1,617.5 | 1.92M |
| July 09, 2025 | 1,610 | 1,621.5 | 1,621.5 | 1,632 | 1,608 | 2.15M |
| July 08, 2025 | 1,605 | 1,605.5 | 1,605.5 | 1,610 | 1,589 | 2.4M |
| July 07, 2025 | 1,599 | 1,604.5 | 1,604.5 | 1,609 | 1,582.5 | 1.31M |
| July 04, 2025 | 1,585 | 1,598.5 | 1,598.5 | 1,603 | 1,582 | 2M |
| July 03, 2025 | 1,613.5 | 1,581 | 1,581 | 1,630 | 1,545.5 | 3.3M |
| July 02, 2025 | 1,598 | 1,610.5 | 1,610.5 | 1,630.5 | 1,595 | 1.73M |
| July 01, 2025 | 1,603 | 1,616.5 | 1,616.5 | 1,629 | 1,600.5 | 2.08M |
| June 30, 2025 | 1,600 | 1,611 | 1,611 | 1,616 | 1,596.5 | 2.31M |
| June 27, 2025 | 1,585 | 1,576.5 | 1,576.5 | 1,589.5 | 1,567 | 1.32M |
| June 26, 2025 | 1,563 | 1,577.5 | 1,577.5 | 1,577.5 | 1,553 | 1.46M |
| June 25, 2025 | 1,572.5 | 1,570.5 | 1,570.5 | 1,582 | 1,565.5 | 1.34M |
| June 24, 2025 | 1,601 | 1,582 | 1,582 | 1,603 | 1,561.5 | 2.04M |
| June 23, 2025 | 1,598.5 | 1,593.5 | 1,593.5 | 1,619 | 1,592 | 1.49M |
| June 20, 2025 | 1,606 | 1,591.5 | 1,591.5 | 1,608 | 1,585 | 3.39M |
| June 19, 2025 | 1,603 | 1,614 | 1,614 | 1,614 | 1,593.5 | 1.21M |
| June 18, 2025 | 1,602 | 1,597 | 1,597 | 1,620 | 1,594 | 2.13M |
| June 17, 2025 | 1,595 | 1,594 | 1,594 | 1,601 | 1,581 | 1.48M |
| June 16, 2025 | 1,597 | 1,601 | 1,601 | 1,607 | 1,591 | 1.58M |
| June 13, 2025 | 1,590.5 | 1,585 | 1,585 | 1,599 | 1,573 | 2.1M |
| June 12, 2025 | 1,610 | 1,590.5 | 1,590.5 | 1,628.5 | 1,583 | 2.11M |