2,009.00
+4(+0.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,000 | 2,009 | 2,009 | 2,014 | 1,995 | 52,700 |
| September 25, 2025 | 1,974 | 2,005 | 2,005 | 2,005 | 1,972 | 29,800 |
| September 24, 2025 | 1,973 | 1,964 | 1,964 | 1,973 | 1,958 | 26,500 |
| September 22, 2025 | 1,985 | 1,976 | 1,976 | 1,988 | 1,965 | 33,900 |
| September 19, 2025 | 1,978 | 1,983 | 1,983 | 1,990 | 1,955 | 56,000 |
| September 18, 2025 | 1,980 | 1,976 | 1,976 | 1,985 | 1,959 | 36,700 |
| September 17, 2025 | 2,011 | 1,985 | 1,985 | 2,019 | 1,975 | 41,000 |
| September 16, 2025 | 2,032 | 2,022 | 2,022 | 2,032 | 2,008 | 30,100 |
| September 12, 2025 | 2,077 | 2,034 | 2,034 | 2,079 | 2,033 | 37,400 |
| September 11, 2025 | 2,050 | 2,077 | 2,077 | 2,077 | 2,037 | 29,900 |
| September 10, 2025 | 2,041 | 2,044 | 2,044 | 2,047 | 2,022 | 12,900 |
| September 09, 2025 | 2,034 | 2,021 | 2,021 | 2,053 | 2,008 | 18,800 |
| September 08, 2025 | 2,021 | 2,016 | 2,016 | 2,036 | 2,016 | 14,200 |
| September 05, 2025 | 2,030 | 2,014 | 2,014 | 2,030 | 2,000 | 35,600 |
| September 04, 2025 | 2,008 | 2,024 | 2,024 | 2,024 | 2,001 | 26,000 |
| September 03, 2025 | 1,985 | 1,989 | 1,989 | 2,010 | 1,985 | 19,600 |
| September 02, 2025 | 2,001 | 1,990 | 1,990 | 2,017 | 1,986 | 22,000 |
| September 01, 2025 | 1,971 | 1,991 | 1,991 | 2,011 | 1,968 | 42,600 |
| August 29, 2025 | 1,993 | 1,970 | 1,970 | 1,993 | 1,970 | 19,600 |
| August 28, 2025 | 1,967 | 1,988 | 1,988 | 1,992 | 1,961 | 21,800 |
| August 27, 2025 | 1,985 | 1,967 | 1,967 | 1,996 | 1,961 | 40,400 |
| August 26, 2025 | 2,019 | 1,989 | 1,989 | 2,020 | 1,989 | 33,600 |
| August 25, 2025 | 2,059 | 2,019 | 2,019 | 2,065 | 2,007 | 45,300 |
| August 22, 2025 | 2,032 | 2,050 | 2,050 | 2,060 | 2,023 | 21,900 |
| August 21, 2025 | 2,056 | 2,032 | 2,032 | 2,056 | 2,025 | 16,200 |
| August 20, 2025 | 2,044 | 2,043 | 2,043 | 2,045 | 2,013 | 28,700 |
| August 19, 2025 | 2,043 | 2,044 | 2,044 | 2,049 | 2,030 | 25,000 |
| August 18, 2025 | 1,998 | 2,023 | 2,023 | 2,027 | 1,989 | 39,600 |
| August 15, 2025 | 2,021 | 2,010 | 2,010 | 2,027 | 1,997 | 35,300 |
| August 14, 2025 | 2,046 | 2,029 | 2,029 | 2,046 | 2,010 | 29,000 |
| August 13, 2025 | 2,093 | 2,057 | 2,057 | 2,099 | 2,041 | 28,700 |
| August 12, 2025 | 2,051 | 2,070 | 2,070 | 2,084 | 2,035 | 63,200 |
| August 08, 2025 | 2,054 | 2,039 | 2,039 | 2,085 | 1,992 | 108,100 |
| August 07, 2025 | 2,100 | 2,104 | 2,104 | 2,120 | 2,078 | 84,200 |
| August 06, 2025 | 2,026 | 2,088 | 2,088 | 2,091 | 2,026 | 54,700 |
| August 05, 2025 | 2,001 | 1,994 | 1,994 | 2,019 | 1,990 | 52,600 |
| August 04, 2025 | 1,987 | 2,015 | 2,015 | 2,015 | 1,973 | 55,700 |
| August 01, 2025 | 1,991 | 2,029 | 2,029 | 2,029 | 1,984 | 76,500 |
| July 31, 2025 | 1,998 | 1,995 | 1,995 | 2,014 | 1,987 | 68,700 |
| July 30, 2025 | 1,975 | 1,985 | 1,985 | 1,992 | 1,961 | 24,700 |
| July 29, 2025 | 1,969 | 1,976 | 1,976 | 1,985 | 1,940 | 39,200 |
| July 28, 2025 | 2,015 | 1,969 | 1,969 | 2,019 | 1,969 | 66,100 |
| July 25, 2025 | 2,012 | 1,993 | 1,993 | 2,032 | 1,944 | 167,300 |
| July 24, 2025 | 1,962 | 1,953 | 1,953 | 1,982 | 1,914 | 77,700 |
| July 23, 2025 | 1,956 | 1,954 | 1,954 | 1,971 | 1,938 | 66,500 |
| July 22, 2025 | 1,883 | 1,929 | 1,929 | 1,935 | 1,883 | 44,800 |
| July 18, 2025 | 1,873 | 1,874 | 1,874 | 1,893 | 1,873 | 19,700 |
| July 17, 2025 | 1,891 | 1,884 | 1,884 | 1,893 | 1,877 | 20,500 |
| July 16, 2025 | 1,883 | 1,883 | 1,883 | 1,902 | 1,871 | 27,700 |
| July 15, 2025 | 1,974 | 1,883 | 1,883 | 1,978 | 1,859 | 127,700 |
| July 14, 2025 | 1,902 | 1,947 | 1,947 | 1,948 | 1,902 | 68,500 |
| July 11, 2025 | 1,906 | 1,882 | 1,882 | 1,906 | 1,882 | 40,200 |
| July 10, 2025 | 1,957 | 1,884 | 1,884 | 1,957 | 1,881 | 72,300 |
| July 09, 2025 | 1,955 | 1,946 | 1,946 | 1,959 | 1,938 | 35,100 |
| July 08, 2025 | 1,900 | 1,949 | 1,949 | 1,949 | 1,900 | 73,600 |
| July 07, 2025 | 1,894 | 1,894 | 1,894 | 1,900 | 1,868 | 36,200 |
| July 04, 2025 | 1,879 | 1,887 | 1,887 | 1,916 | 1,879 | 48,900 |
| July 03, 2025 | 1,862 | 1,872 | 1,872 | 1,888 | 1,854 | 52,200 |
| July 02, 2025 | 1,909 | 1,860 | 1,860 | 1,928 | 1,846 | 78,800 |
| July 01, 2025 | 1,860 | 1,930 | 1,930 | 1,932 | 1,842 | 110,600 |