1,729.00
+27(+1.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,725 | 1,729 | 1,729 | 1,733 | 1,710 | 123,500 |
| September 25, 2025 | 1,703 | 1,702 | 1,702 | 1,704 | 1,694 | 58,100 |
| September 24, 2025 | 1,707 | 1,703 | 1,703 | 1,707 | 1,690 | 42,000 |
| September 22, 2025 | 1,710 | 1,702 | 1,702 | 1,724 | 1,702 | 65,800 |
| September 19, 2025 | 1,712 | 1,701 | 1,701 | 1,718 | 1,685 | 76,300 |
| September 18, 2025 | 1,694 | 1,711 | 1,711 | 1,711 | 1,684 | 65,100 |
| September 17, 2025 | 1,694 | 1,682 | 1,682 | 1,698 | 1,679 | 42,900 |
| September 16, 2025 | 1,659 | 1,694 | 1,694 | 1,694 | 1,649 | 71,400 |
| September 12, 2025 | 1,660 | 1,648 | 1,648 | 1,666 | 1,646 | 72,200 |
| September 11, 2025 | 1,679 | 1,654 | 1,654 | 1,680 | 1,653 | 65,400 |
| September 10, 2025 | 1,692 | 1,678 | 1,678 | 1,701 | 1,678 | 60,800 |
| September 09, 2025 | 1,716 | 1,691 | 1,691 | 1,724 | 1,689 | 60,300 |
| September 08, 2025 | 1,708 | 1,704 | 1,704 | 1,715 | 1,695 | 74,100 |
| September 05, 2025 | 1,700 | 1,706 | 1,706 | 1,706 | 1,690 | 58,200 |
| September 04, 2025 | 1,689 | 1,702 | 1,702 | 1,702 | 1,683 | 55,600 |
| September 03, 2025 | 1,688 | 1,688 | 1,688 | 1,696 | 1,676 | 48,900 |
| September 02, 2025 | 1,676 | 1,687 | 1,687 | 1,692 | 1,673 | 56,700 |
| September 01, 2025 | 1,659 | 1,667 | 1,667 | 1,675 | 1,655 | 45,300 |
| August 29, 2025 | 1,658 | 1,655 | 1,655 | 1,661 | 1,651 | 35,000 |
| August 28, 2025 | 1,664 | 1,658 | 1,658 | 1,664 | 1,650 | 61,000 |
| August 27, 2025 | 1,672 | 1,675 | 1,675 | 1,675 | 1,657 | 62,300 |
| August 26, 2025 | 1,690 | 1,672 | 1,672 | 1,694 | 1,670 | 45,000 |
| August 25, 2025 | 1,697 | 1,687 | 1,687 | 1,702 | 1,682 | 84,400 |
| August 22, 2025 | 1,670 | 1,691 | 1,691 | 1,691 | 1,666 | 87,000 |
| August 21, 2025 | 1,675 | 1,670 | 1,670 | 1,675 | 1,656 | 46,900 |
| August 20, 2025 | 1,666 | 1,675 | 1,675 | 1,677 | 1,653 | 61,500 |
| August 19, 2025 | 1,643 | 1,664 | 1,664 | 1,672 | 1,636 | 130,000 |
| August 18, 2025 | 1,611 | 1,643 | 1,643 | 1,650 | 1,611 | 159,900 |
| August 15, 2025 | 1,607 | 1,604 | 1,604 | 1,613 | 1,598 | 79,700 |
| August 14, 2025 | 1,603 | 1,607 | 1,607 | 1,610 | 1,601 | 81,600 |
| August 13, 2025 | 1,602 | 1,600 | 1,600 | 1,605 | 1,596 | 99,300 |
| August 12, 2025 | 1,608 | 1,601 | 1,601 | 1,611 | 1,601 | 88,900 |
| August 08, 2025 | 1,607 | 1,606 | 1,606 | 1,614 | 1,602 | 58,200 |
| August 07, 2025 | 1,619 | 1,602 | 1,602 | 1,619 | 1,600 | 79,200 |
| August 06, 2025 | 1,615 | 1,612 | 1,612 | 1,618 | 1,605 | 75,700 |
| August 05, 2025 | 1,631 | 1,613 | 1,613 | 1,631 | 1,600 | 127,500 |
| August 04, 2025 | 1,640 | 1,650 | 1,650 | 1,652 | 1,626 | 50,000 |
| August 01, 2025 | 1,653 | 1,655 | 1,655 | 1,663 | 1,646 | 99,100 |
| July 31, 2025 | 1,644 | 1,653 | 1,653 | 1,655 | 1,641 | 35,700 |
| July 30, 2025 | 1,648 | 1,637 | 1,637 | 1,653 | 1,633 | 31,500 |
| July 29, 2025 | 1,650 | 1,648 | 1,648 | 1,653 | 1,633 | 45,300 |
| July 28, 2025 | 1,630 | 1,650 | 1,650 | 1,652 | 1,630 | 76,900 |
| July 25, 2025 | 1,630 | 1,630 | 1,630 | 1,635 | 1,624 | 45,600 |
| July 24, 2025 | 1,624 | 1,625 | 1,625 | 1,626 | 1,611 | 68,700 |
| July 23, 2025 | 1,605 | 1,610 | 1,610 | 1,619 | 1,605 | 44,500 |
| July 22, 2025 | 1,593 | 1,602 | 1,602 | 1,602 | 1,587 | 44,800 |
| July 18, 2025 | 1,611 | 1,593 | 1,593 | 1,612 | 1,590 | 43,900 |
| July 17, 2025 | 1,614 | 1,611 | 1,611 | 1,615 | 1,607 | 25,600 |
| July 16, 2025 | 1,621 | 1,608 | 1,608 | 1,626 | 1,608 | 20,300 |
| July 15, 2025 | 1,626 | 1,618 | 1,618 | 1,628 | 1,618 | 17,100 |
| July 14, 2025 | 1,625 | 1,626 | 1,626 | 1,634 | 1,621 | 30,100 |
| July 11, 2025 | 1,630 | 1,618 | 1,618 | 1,637 | 1,618 | 33,700 |
| July 10, 2025 | 1,632 | 1,615 | 1,615 | 1,634 | 1,614 | 29,700 |
| July 09, 2025 | 1,623 | 1,629 | 1,629 | 1,630 | 1,618 | 30,400 |
| July 08, 2025 | 1,608 | 1,623 | 1,623 | 1,627 | 1,606 | 29,500 |
| July 07, 2025 | 1,607 | 1,608 | 1,608 | 1,610 | 1,599 | 26,600 |
| July 04, 2025 | 1,610 | 1,599 | 1,599 | 1,610 | 1,597 | 43,600 |
| July 03, 2025 | 1,615 | 1,599 | 1,599 | 1,615 | 1,596 | 36,200 |
| July 02, 2025 | 1,622 | 1,615 | 1,615 | 1,629 | 1,609 | 33,900 |
| July 01, 2025 | 1,642 | 1,622 | 1,622 | 1,643 | 1,621 | 33,200 |