2,025.00
+12(+0.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,014 | 2,025 | 2,025 | 2,031 | 2,011 | 28,400 |
| September 25, 2025 | 2,013 | 2,013 | 2,013 | 2,022 | 2,010 | 26,200 |
| September 24, 2025 | 2,007 | 2,016 | 2,016 | 2,016 | 2,001 | 23,300 |
| September 22, 2025 | 2,010 | 2,006 | 2,006 | 2,022 | 2,004 | 28,500 |
| September 19, 2025 | 2,018 | 2,009 | 2,009 | 2,022 | 2,001 | 28,000 |
| September 18, 2025 | 2,012 | 2,018 | 2,018 | 2,030 | 1,998 | 32,500 |
| September 17, 2025 | 1,990 | 2,016 | 2,016 | 2,030 | 1,990 | 68,100 |
| September 16, 2025 | 1,995 | 2,012 | 2,012 | 2,027 | 1,991 | 91,200 |
| September 12, 2025 | 1,990 | 1,974 | 1,974 | 1,992 | 1,972 | 38,700 |
| September 11, 2025 | 2,024 | 1,991 | 1,991 | 2,024 | 1,982 | 41,400 |
| September 10, 2025 | 2,032 | 2,019 | 2,019 | 2,051 | 2,004 | 66,700 |
| September 09, 2025 | 2,054 | 2,046 | 2,046 | 2,089 | 2,040 | 159,300 |
| September 08, 2025 | 1,992 | 2,080 | 2,060 | 2,080 | 1,961 | 294,100 |
| September 05, 2025 | 1,978 | 1,984 | 1,984 | 1,985 | 1,966 | 47,800 |
| September 04, 2025 | 1,967 | 1,970 | 1,970 | 1,970 | 1,953 | 26,300 |
| September 03, 2025 | 1,960 | 1,960 | 1,960 | 1,972 | 1,945 | 25,200 |
| September 02, 2025 | 1,969 | 1,964 | 1,964 | 1,970 | 1,958 | 15,300 |
| September 01, 2025 | 1,954 | 1,958 | 1,958 | 1,969 | 1,954 | 21,200 |
| August 29, 2025 | 1,946 | 1,954 | 1,954 | 1,958 | 1,945 | 11,800 |
| August 28, 2025 | 1,956 | 1,950 | 1,950 | 1,970 | 1,944 | 25,300 |
| August 27, 2025 | 1,948 | 1,949 | 1,949 | 1,960 | 1,940 | 30,400 |
| August 26, 2025 | 1,963 | 1,951 | 1,951 | 1,979 | 1,951 | 30,500 |
| August 25, 2025 | 1,968 | 1,959 | 1,959 | 1,974 | 1,952 | 43,200 |
| August 22, 2025 | 1,952 | 1,964 | 1,964 | 1,966 | 1,948 | 39,100 |
| August 21, 2025 | 1,946 | 1,952 | 1,952 | 1,961 | 1,942 | 26,600 |
| August 20, 2025 | 1,948 | 1,958 | 1,958 | 1,962 | 1,948 | 56,700 |
| August 19, 2025 | 1,951 | 1,943 | 1,943 | 1,960 | 1,943 | 48,900 |
| August 18, 2025 | 1,928 | 1,950 | 1,950 | 1,950 | 1,928 | 75,500 |
| August 15, 2025 | 1,909 | 1,928 | 1,928 | 1,928 | 1,897 | 53,200 |
| August 14, 2025 | 1,895 | 1,905 | 1,905 | 1,908 | 1,884 | 28,200 |
| August 13, 2025 | 1,899 | 1,895 | 1,895 | 1,906 | 1,889 | 34,400 |
| August 12, 2025 | 1,866 | 1,893 | 1,893 | 1,894 | 1,859 | 75,300 |
| August 08, 2025 | 1,878 | 1,864 | 1,864 | 1,879 | 1,858 | 76,900 |
| August 07, 2025 | 1,879 | 1,869 | 1,869 | 1,887 | 1,862 | 38,900 |
| August 06, 2025 | 1,877 | 1,879 | 1,879 | 1,886 | 1,872 | 28,800 |
| August 05, 2025 | 1,900 | 1,875 | 1,875 | 1,902 | 1,875 | 40,000 |
| August 04, 2025 | 1,887 | 1,900 | 1,900 | 1,905 | 1,887 | 32,400 |
| August 01, 2025 | 1,895 | 1,919 | 1,919 | 1,923 | 1,892 | 42,400 |
| July 31, 2025 | 1,895 | 1,895 | 1,895 | 1,898 | 1,888 | 32,900 |
| July 30, 2025 | 1,890 | 1,895 | 1,895 | 1,909 | 1,879 | 117,500 |
| July 29, 2025 | 1,943 | 1,954 | 1,912 | 1,954 | 1,940 | 61,200 |
| July 28, 2025 | 1,953 | 1,948 | 1,906.13 | 1,953 | 1,941 | 53,200 |
| July 25, 2025 | 1,937 | 1,944 | 1,902.21 | 1,945 | 1,928 | 41,100 |
| July 24, 2025 | 1,928 | 1,934 | 1,892.43 | 1,941 | 1,927 | 43,500 |
| July 23, 2025 | 1,929 | 1,926 | 1,884.6 | 1,932 | 1,915 | 44,400 |
| July 22, 2025 | 1,937 | 1,920 | 1,878.73 | 1,937 | 1,915 | 54,600 |
| July 18, 2025 | 1,943 | 1,927 | 1,885.58 | 1,943 | 1,925 | 50,000 |
| July 17, 2025 | 1,945 | 1,938 | 1,896.34 | 1,945 | 1,933 | 22,300 |
| July 16, 2025 | 1,950 | 1,944 | 1,902.21 | 1,950 | 1,944 | 18,800 |
| July 15, 2025 | 1,958 | 1,946 | 1,904.17 | 1,958 | 1,944 | 40,900 |
| July 14, 2025 | 1,966 | 1,957 | 1,914.94 | 1,966 | 1,955 | 27,900 |
| July 11, 2025 | 1,980 | 1,967 | 1,924.72 | 1,983 | 1,961 | 33,400 |
| July 10, 2025 | 1,975 | 1,972 | 1,929.61 | 1,980 | 1,967 | 30,600 |
| July 09, 2025 | 1,970 | 1,971 | 1,928.63 | 1,976 | 1,963 | 28,500 |
| July 08, 2025 | 1,959 | 1,965 | 1,922.76 | 1,967 | 1,954 | 15,800 |
| July 07, 2025 | 1,970 | 1,956 | 1,913.96 | 1,971 | 1,954 | 28,900 |
| July 04, 2025 | 1,974 | 1,968 | 1,968 | 1,983 | 1,962 | 27,500 |
| July 03, 2025 | 1,975 | 1,974 | 1,974 | 1,982 | 1,966 | 37,400 |
| July 02, 2025 | 1,969 | 1,960 | 1,960 | 1,975 | 1,960 | 30,000 |
| July 01, 2025 | 1,971 | 1,970 | 1,970 | 1,975 | 1,958 | 19,900 |