2,597.00
-25(-0.95%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,611 | 2,597 | 2,597 | 2,648 | 2,571.5 | 924,400 |
September 25, 2025 | 2,640.5 | 2,622 | 2,622 | 2,652 | 2,598 | 623,500 |
September 24, 2025 | 2,625 | 2,623 | 2,623 | 2,636 | 2,592 | 693,300 |
September 22, 2025 | 2,648.5 | 2,629.5 | 2,629.5 | 2,650.5 | 2,580 | 923,900 |
September 19, 2025 | 2,655.5 | 2,647 | 2,647 | 2,683.5 | 2,619 | 1.91M |
September 18, 2025 | 2,718.5 | 2,679 | 2,679 | 2,753.5 | 2,679 | 740,800 |
September 17, 2025 | 2,708.5 | 2,724 | 2,724 | 2,747 | 2,690 | 740,800 |
September 16, 2025 | 2,733.5 | 2,735 | 2,735 | 2,781.5 | 2,733.5 | 709,900 |
September 12, 2025 | 2,723.5 | 2,702.5 | 2,702.5 | 2,728 | 2,677 | 543,600 |
September 11, 2025 | 2,716.5 | 2,696.5 | 2,696.5 | 2,738 | 2,680.5 | 711,500 |
September 10, 2025 | 2,726 | 2,735.5 | 2,735.5 | 2,773 | 2,711 | 505,900 |
September 09, 2025 | 2,724.5 | 2,748.5 | 2,748.5 | 2,757 | 2,713 | 676,600 |
September 08, 2025 | 2,726.5 | 2,703.5 | 2,703.5 | 2,726.5 | 2,682 | 472,800 |
September 05, 2025 | 2,704.5 | 2,685 | 2,685 | 2,704.5 | 2,666.5 | 510,900 |
September 04, 2025 | 2,689 | 2,707 | 2,707 | 2,707 | 2,659.5 | 341,700 |
September 03, 2025 | 2,680 | 2,685 | 2,685 | 2,732.5 | 2,662.5 | 493,800 |
September 02, 2025 | 2,743.5 | 2,692 | 2,692 | 2,775 | 2,680 | 506,300 |
September 01, 2025 | 2,742.5 | 2,739.5 | 2,739.5 | 2,784 | 2,723.5 | 298,700 |
August 29, 2025 | 2,713.5 | 2,754.5 | 2,754.5 | 2,754.5 | 2,706 | 627,100 |
August 28, 2025 | 2,746 | 2,737.5 | 2,737.5 | 2,761.5 | 2,710 | 349,400 |
August 27, 2025 | 2,806 | 2,759.5 | 2,759.5 | 2,829.5 | 2,744 | 608,700 |
August 26, 2025 | 2,793 | 2,774.5 | 2,774.5 | 2,801.5 | 2,755 | 872,400 |
August 25, 2025 | 2,841.5 | 2,790.5 | 2,790.5 | 2,844.5 | 2,779 | 814,400 |
August 22, 2025 | 2,880.5 | 2,844.5 | 2,844.5 | 2,880.5 | 2,827.5 | 710,800 |
August 21, 2025 | 2,905 | 2,899 | 2,899 | 2,906.5 | 2,866 | 327,200 |
August 20, 2025 | 2,916.5 | 2,946.5 | 2,946.5 | 2,969 | 2,902.5 | 690,500 |
August 19, 2025 | 2,934.5 | 2,939.5 | 2,939.5 | 2,960 | 2,907 | 605,200 |
August 18, 2025 | 2,927 | 2,942.5 | 2,951 | 2,963 | 2,896 | 689,500 |
August 15, 2025 | 2,805.5 | 2,880.5 | 2,880.5 | 2,907 | 2,796 | 710,500 |
August 14, 2025 | 2,900 | 2,825 | 2,825 | 2,909 | 2,808 | 546,000 |
August 13, 2025 | 2,848.5 | 2,898.5 | 2,898.5 | 2,941.5 | 2,828 | 770,300 |
August 12, 2025 | 2,875 | 2,860.5 | 2,860.5 | 2,881 | 2,825.5 | 595,800 |
August 08, 2025 | 2,900.5 | 2,830 | 2,830 | 2,918.5 | 2,830 | 880,800 |
August 07, 2025 | 2,942 | 2,916.5 | 2,916.5 | 2,946.5 | 2,826.5 | 1.74M |
August 06, 2025 | 2,565 | 2,912.5 | 2,912.5 | 2,977.5 | 2,565 | 3.56M |
August 05, 2025 | 2,597.5 | 2,598 | 2,598 | 2,629.5 | 2,597.5 | 549,200 |
August 04, 2025 | 2,566 | 2,597.5 | 2,597.5 | 2,631 | 2,563 | 536,400 |
August 01, 2025 | 2,601 | 2,615.5 | 2,615.5 | 2,636 | 2,578.5 | 564,300 |
July 31, 2025 | 2,576.5 | 2,590 | 2,590 | 2,603.5 | 2,560.5 | 558,700 |
July 30, 2025 | 2,574 | 2,577.5 | 2,577.5 | 2,603 | 2,563 | 445,800 |
July 29, 2025 | 2,565 | 2,591.5 | 2,591.5 | 2,595 | 2,553.5 | 353,700 |
July 28, 2025 | 2,610.5 | 2,569 | 2,569 | 2,630 | 2,562 | 409,300 |
July 25, 2025 | 2,675 | 2,630.5 | 2,630.5 | 2,679 | 2,629 | 428,300 |
July 24, 2025 | 2,640 | 2,652 | 2,652 | 2,662 | 2,607.5 | 475,500 |
July 23, 2025 | 2,617 | 2,648 | 2,648 | 2,687.5 | 2,583 | 818,300 |
July 22, 2025 | 2,601.5 | 2,605.5 | 2,605.5 | 2,639.5 | 2,595.5 | 357,200 |
July 18, 2025 | 2,652 | 2,631 | 2,631 | 2,653.5 | 2,610.5 | 367,700 |
July 17, 2025 | 2,576.5 | 2,642.5 | 2,642.5 | 2,651 | 2,575 | 642,800 |
July 16, 2025 | 2,592.5 | 2,623 | 2,623 | 2,633.5 | 2,570 | 380,400 |
July 15, 2025 | 2,590.5 | 2,570 | 2,570 | 2,607.5 | 2,561 | 293,100 |
July 14, 2025 | 2,600 | 2,582 | 2,582 | 2,620.5 | 2,571.5 | 452,500 |
July 11, 2025 | 2,651 | 2,615 | 2,615 | 2,688 | 2,602 | 443,800 |
July 10, 2025 | 2,630 | 2,653.5 | 2,653.5 | 2,661 | 2,608 | 916,700 |
July 09, 2025 | 2,694 | 2,616.5 | 2,616.5 | 2,700 | 2,600 | 629,400 |
July 08, 2025 | 2,668.5 | 2,671.5 | 2,671.5 | 2,692.5 | 2,634 | 560,400 |
July 07, 2025 | 2,602 | 2,634.5 | 2,634.5 | 2,652 | 2,600 | 317,100 |
July 04, 2025 | 2,584 | 2,602 | 2,602 | 2,612.5 | 2,560.5 | 301,800 |
July 03, 2025 | 2,666.5 | 2,594 | 2,594 | 2,674.5 | 2,588.5 | 519,700 |
July 02, 2025 | 2,654 | 2,668.5 | 2,668.5 | 2,693.5 | 2,644 | 561,800 |
July 01, 2025 | 2,649.5 | 2,643.5 | 2,643.5 | 2,664 | 2,623 | 469,100 |