1,736.00
+38(+2.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,718 | 1,736 | 1,736 | 1,755 | 1,705 | 138,800 |
| September 25, 2025 | 1,717 | 1,698 | 1,698 | 1,718 | 1,691 | 92,900 |
| September 24, 2025 | 1,702 | 1,714 | 1,714 | 1,724 | 1,691 | 133,800 |
| September 22, 2025 | 1,698 | 1,675 | 1,675 | 1,706 | 1,675 | 93,300 |
| September 19, 2025 | 1,685 | 1,688 | 1,688 | 1,705 | 1,659 | 202,700 |
| September 18, 2025 | 1,677 | 1,670 | 1,670 | 1,683 | 1,653 | 120,500 |
| September 17, 2025 | 1,740 | 1,680 | 1,680 | 1,740 | 1,680 | 185,700 |
| September 16, 2025 | 1,755 | 1,744 | 1,744 | 1,757 | 1,725 | 185,700 |
| September 12, 2025 | 1,783 | 1,761 | 1,761 | 1,792 | 1,751 | 181,000 |
| September 11, 2025 | 1,854 | 1,779 | 1,779 | 1,858 | 1,770 | 405,700 |
| September 10, 2025 | 1,749 | 1,774 | 1,774 | 1,798 | 1,723 | 462,900 |
| September 09, 2025 | 1,660 | 1,669 | 1,669 | 1,696 | 1,656 | 153,100 |
| September 08, 2025 | 1,641 | 1,656 | 1,656 | 1,657 | 1,629 | 80,100 |
| September 05, 2025 | 1,634 | 1,648 | 1,648 | 1,657 | 1,615 | 126,900 |
| September 04, 2025 | 1,639 | 1,642 | 1,642 | 1,659 | 1,631 | 108,300 |
| September 03, 2025 | 1,673 | 1,644 | 1,644 | 1,687 | 1,631 | 278,500 |
| September 02, 2025 | 1,695 | 1,685 | 1,685 | 1,713 | 1,685 | 84,200 |
| September 01, 2025 | 1,700 | 1,690 | 1,690 | 1,721 | 1,680 | 94,700 |
| August 29, 2025 | 1,696 | 1,720 | 1,720 | 1,729 | 1,692 | 101,100 |
| August 28, 2025 | 1,689 | 1,696 | 1,696 | 1,707 | 1,684 | 82,200 |
| August 27, 2025 | 1,718 | 1,706 | 1,706 | 1,735 | 1,692 | 113,700 |
| August 26, 2025 | 1,728 | 1,717 | 1,717 | 1,732 | 1,690 | 122,800 |
| August 25, 2025 | 1,811 | 1,729 | 1,729 | 1,820 | 1,722 | 249,000 |
| August 22, 2025 | 1,711 | 1,786 | 1,786 | 1,803 | 1,708 | 209,400 |
| August 21, 2025 | 1,707 | 1,711 | 1,711 | 1,715 | 1,682 | 114,200 |
| August 20, 2025 | 1,705 | 1,706 | 1,706 | 1,711 | 1,667 | 198,600 |
| August 19, 2025 | 1,722 | 1,725 | 1,725 | 1,748 | 1,710 | 124,200 |
| August 18, 2025 | 1,764 | 1,751 | 1,751 | 1,780 | 1,745 | 121,700 |
| August 15, 2025 | 1,765 | 1,763 | 1,763 | 1,800 | 1,754 | 227,500 |
| August 14, 2025 | 1,785 | 1,760 | 1,760 | 1,799 | 1,725 | 284,800 |
| August 13, 2025 | 1,775 | 1,815 | 1,815 | 1,828 | 1,758 | 190,200 |
| August 12, 2025 | 1,852 | 1,794 | 1,794 | 1,875 | 1,794 | 305,000 |
| August 08, 2025 | 1,884 | 1,846 | 1,846 | 1,894 | 1,830 | 340,600 |
| August 07, 2025 | 1,824 | 1,882 | 1,882 | 1,898 | 1,805 | 317,200 |
| August 06, 2025 | 1,717 | 1,815 | 1,815 | 1,847 | 1,705 | 400,000 |
| August 05, 2025 | 1,721 | 1,730 | 1,730 | 1,753 | 1,704 | 230,400 |
| August 04, 2025 | 1,650 | 1,699 | 1,699 | 1,709 | 1,641 | 206,400 |
| August 01, 2025 | 1,650 | 1,705 | 1,705 | 1,723 | 1,637 | 170,100 |
| July 31, 2025 | 1,624 | 1,665 | 1,665 | 1,669 | 1,623 | 186,000 |
| July 30, 2025 | 1,620 | 1,630 | 1,630 | 1,654 | 1,604 | 124,800 |
| July 29, 2025 | 1,625 | 1,627 | 1,627 | 1,641 | 1,601 | 162,300 |
| July 28, 2025 | 1,650 | 1,636 | 1,636 | 1,673 | 1,586 | 404,400 |
| July 25, 2025 | 1,544 | 1,620 | 1,620 | 1,645 | 1,536 | 217,600 |
| July 24, 2025 | 1,550 | 1,554 | 1,554 | 1,575 | 1,527 | 170,800 |
| July 23, 2025 | 1,536 | 1,513 | 1,513 | 1,537 | 1,495 | 173,400 |
| July 22, 2025 | 1,502 | 1,520 | 1,520 | 1,533 | 1,489 | 214,900 |
| July 18, 2025 | 1,450 | 1,472 | 1,472 | 1,479 | 1,426 | 149,900 |
| July 17, 2025 | 1,421 | 1,443 | 1,443 | 1,457 | 1,418 | 88,200 |
| July 16, 2025 | 1,434 | 1,420 | 1,420 | 1,440 | 1,419 | 59,000 |
| July 15, 2025 | 1,408 | 1,424 | 1,424 | 1,450 | 1,397 | 161,600 |
| July 14, 2025 | 1,420 | 1,405 | 1,405 | 1,440 | 1,398 | 164,200 |
| July 11, 2025 | 1,365 | 1,361 | 1,361 | 1,380 | 1,354 | 59,500 |
| July 10, 2025 | 1,367 | 1,342 | 1,342 | 1,367 | 1,341 | 56,900 |
| July 09, 2025 | 1,354 | 1,361 | 1,361 | 1,397 | 1,353 | 77,800 |
| July 08, 2025 | 1,332 | 1,351 | 1,351 | 1,351 | 1,332 | 44,400 |
| July 07, 2025 | 1,363 | 1,334 | 1,334 | 1,368 | 1,330 | 72,000 |
| July 04, 2025 | 1,338 | 1,363 | 1,363 | 1,371 | 1,327 | 85,800 |
| July 03, 2025 | 1,365 | 1,332 | 1,332 | 1,376 | 1,325 | 69,200 |
| July 02, 2025 | 1,348 | 1,361 | 1,361 | 1,368 | 1,324 | 140,400 |
| July 01, 2025 | 1,280 | 1,360 | 1,360 | 1,403 | 1,276 | 303,200 |