2,472.00
+27(+1.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,447 | 2,472 | 2,472 | 2,473 | 2,443.5 | 2.25M |
| September 25, 2025 | 2,469 | 2,445 | 2,445 | 2,471.5 | 2,442.5 | 2.06M |
| September 24, 2025 | 2,474.5 | 2,462 | 2,462 | 2,483 | 2,457.5 | 1.78M |
| September 22, 2025 | 2,465.5 | 2,470 | 2,470 | 2,479.5 | 2,463 | 1.28M |
| September 19, 2025 | 2,474 | 2,460 | 2,460 | 2,490 | 2,459 | 2.36M |
| September 18, 2025 | 2,480 | 2,488.5 | 2,488.5 | 2,488.5 | 2,468 | 1.31M |
| September 17, 2025 | 2,498 | 2,471.5 | 2,471.5 | 2,502 | 2,471.5 | 1.35M |
| September 16, 2025 | 2,465.5 | 2,482 | 2,482 | 2,490 | 2,461 | 1.35M |
| September 12, 2025 | 2,454.5 | 2,457.5 | 2,457.5 | 2,476 | 2,451 | 1.46M |
| September 11, 2025 | 2,460 | 2,471.5 | 2,471.5 | 2,474 | 2,450 | 1.5M |
| September 10, 2025 | 2,472 | 2,462.5 | 2,462.5 | 2,484 | 2,453 | 1.35M |
| September 09, 2025 | 2,475 | 2,469.5 | 2,469.5 | 2,476.5 | 2,455.5 | 1.49M |
| September 08, 2025 | 2,497.5 | 2,458 | 2,458 | 2,498 | 2,457 | 1.49M |
| September 05, 2025 | 2,473.5 | 2,484 | 2,484 | 2,491 | 2,467.5 | 1.24M |
| September 04, 2025 | 2,473 | 2,475.5 | 2,475.5 | 2,476 | 2,445 | 1.39M |
| September 03, 2025 | 2,456 | 2,470 | 2,470 | 2,483.5 | 2,453.5 | 1.81M |
| September 02, 2025 | 2,458 | 2,456 | 2,456 | 2,478.5 | 2,449.5 | 1.48M |
| September 01, 2025 | 2,406 | 2,449 | 2,449 | 2,449 | 2,405 | 1.41M |
| August 29, 2025 | 2,428 | 2,402.5 | 2,402.5 | 2,432 | 2,401 | 1.82M |
| August 28, 2025 | 2,441.5 | 2,432 | 2,432 | 2,444 | 2,426 | 1.17M |
| August 27, 2025 | 2,428 | 2,436 | 2,436 | 2,444.5 | 2,410.5 | 2.19M |
| August 26, 2025 | 2,470 | 2,434 | 2,434 | 2,470.5 | 2,434 | 2.82M |
| August 25, 2025 | 2,507.5 | 2,478.5 | 2,478.5 | 2,509 | 2,476 | 1.77M |
| August 22, 2025 | 2,498 | 2,504 | 2,504 | 2,505 | 2,485.5 | 1.44M |
| August 21, 2025 | 2,526 | 2,489.5 | 2,489.5 | 2,530.5 | 2,479 | 2.25M |
| August 20, 2025 | 2,515 | 2,525 | 2,525 | 2,552 | 2,512 | 3.8M |
| August 19, 2025 | 2,450 | 2,491 | 2,491 | 2,498.5 | 2,443 | 2.53M |
| August 18, 2025 | 2,437 | 2,441 | 2,441 | 2,467 | 2,435 | 2.23M |
| August 15, 2025 | 2,403 | 2,423 | 2,423 | 2,423 | 2,392 | 2.29M |
| August 14, 2025 | 2,412.5 | 2,406 | 2,406 | 2,421 | 2,402.5 | 1.56M |
| August 13, 2025 | 2,414 | 2,407 | 2,407 | 2,425 | 2,403 | 2.21M |
| August 12, 2025 | 2,432.5 | 2,428 | 2,428 | 2,444 | 2,419.5 | 2.28M |
| August 08, 2025 | 2,392 | 2,424 | 2,424 | 2,448 | 2,391 | 3.61M |
| August 07, 2025 | 2,397.5 | 2,378 | 2,378 | 2,402.5 | 2,366.5 | 3.65M |
| August 06, 2025 | 2,394.5 | 2,401.5 | 2,401.5 | 2,415.5 | 2,391 | 2.12M |
| August 05, 2025 | 2,410 | 2,385 | 2,385 | 2,417.5 | 2,385 | 2.99M |
| August 04, 2025 | 2,412.5 | 2,411 | 2,411 | 2,441.5 | 2,403 | 1.77M |
| August 01, 2025 | 2,432 | 2,416.5 | 2,416.5 | 2,452 | 2,413 | 2.78M |
| July 31, 2025 | 2,430 | 2,432 | 2,432 | 2,440.5 | 2,409.5 | 2.82M |
| July 30, 2025 | 2,411 | 2,424 | 2,424 | 2,428 | 2,368.5 | 7.71M |
| July 29, 2025 | 2,578 | 2,400 | 2,400 | 2,597 | 2,400 | 8.21M |
| July 28, 2025 | 2,590 | 2,576 | 2,576 | 2,610 | 2,576 | 1.73M |
| July 25, 2025 | 2,620 | 2,599 | 2,599 | 2,621 | 2,599 | 1.16M |
| July 24, 2025 | 2,608.5 | 2,608.5 | 2,608.5 | 2,620.5 | 2,605 | 1.28M |
| July 23, 2025 | 2,566 | 2,603 | 2,603 | 2,607.5 | 2,555 | 2.04M |
| July 22, 2025 | 2,585.5 | 2,562.5 | 2,562.5 | 2,596.5 | 2,548 | 2.47M |
| July 18, 2025 | 2,610 | 2,590 | 2,590 | 2,629 | 2,590 | 1.46M |
| July 17, 2025 | 2,604 | 2,615 | 2,615 | 2,623 | 2,600.5 | 994,000 |
| July 16, 2025 | 2,607 | 2,616 | 2,616 | 2,626.5 | 2,598.5 | 1.41M |
| July 15, 2025 | 2,625 | 2,614 | 2,614 | 2,631 | 2,608.5 | 988,200 |
| July 14, 2025 | 2,646.5 | 2,623 | 2,623 | 2,654 | 2,623 | 848,100 |
| July 11, 2025 | 2,620 | 2,646.5 | 2,646.5 | 2,646.5 | 2,616.5 | 1.18M |
| July 10, 2025 | 2,668 | 2,614.5 | 2,614.5 | 2,669.5 | 2,610.5 | 1.87M |
| July 09, 2025 | 2,662 | 2,668 | 2,668 | 2,685 | 2,659.5 | 994,600 |
| July 08, 2025 | 2,665 | 2,661.5 | 2,661.5 | 2,672 | 2,639.5 | 1.7M |
| July 07, 2025 | 2,680 | 2,666 | 2,666 | 2,692 | 2,666 | 684,700 |
| July 04, 2025 | 2,696 | 2,680 | 2,680 | 2,700.5 | 2,679 | 769,200 |
| July 03, 2025 | 2,686 | 2,685.5 | 2,685.5 | 2,704 | 2,672 | 1.12M |
| July 02, 2025 | 2,687.5 | 2,673 | 2,673 | 2,705.5 | 2,671.5 | 1.29M |
| July 01, 2025 | 2,720 | 2,686 | 2,686 | 2,735 | 2,686 | 1.01M |