2,316.00
-48.5(-2.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,341 | 2,316 | 2,316 | 2,368 | 2,316 | 2.1M |
| September 25, 2025 | 2,370 | 2,364.5 | 2,364.5 | 2,406 | 2,354.5 | 2.89M |
| September 24, 2025 | 2,311 | 2,360.5 | 2,360.5 | 2,369.5 | 2,303 | 2.23M |
| September 22, 2025 | 2,333 | 2,301.5 | 2,301.5 | 2,351 | 2,301.5 | 2.46M |
| September 19, 2025 | 2,405 | 2,326 | 2,326 | 2,410 | 2,315 | 3.32M |
| September 18, 2025 | 2,400 | 2,389 | 2,389 | 2,404.5 | 2,364 | 2.46M |
| September 17, 2025 | 2,388 | 2,394 | 2,394 | 2,433.5 | 2,372 | 3.37M |
| September 16, 2025 | 2,358 | 2,412.5 | 2,412.5 | 2,420 | 2,331 | 4.01M |
| September 12, 2025 | 2,340 | 2,369.5 | 2,369.5 | 2,369.5 | 2,316 | 2.61M |
| September 11, 2025 | 2,311.5 | 2,314.5 | 2,314.5 | 2,319 | 2,291 | 2.16M |
| September 10, 2025 | 2,308.5 | 2,334 | 2,334 | 2,346.5 | 2,288 | 2.28M |
| September 09, 2025 | 2,342 | 2,319 | 2,319 | 2,360 | 2,311.5 | 2.51M |
| September 08, 2025 | 2,340 | 2,338 | 2,338 | 2,372 | 2,299.5 | 3.46M |
| September 05, 2025 | 2,241.5 | 2,255 | 2,255 | 2,256 | 2,237 | 1.07M |
| September 04, 2025 | 2,239.5 | 2,242.5 | 2,242.5 | 2,255.5 | 2,235.5 | 1.25M |
| September 03, 2025 | 2,252 | 2,239 | 2,239 | 2,269.5 | 2,230.5 | 1.7M |
| September 02, 2025 | 2,260 | 2,262.5 | 2,262.5 | 2,289 | 2,255 | 1.97M |
| September 01, 2025 | 2,211 | 2,252 | 2,252 | 2,262 | 2,200.5 | 2.17M |
| August 29, 2025 | 2,224 | 2,237.5 | 2,237.5 | 2,242 | 2,220 | 1.5M |
| August 28, 2025 | 2,228 | 2,215 | 2,215 | 2,239 | 2,205.5 | 3.43M |
| August 27, 2025 | 2,245.5 | 2,232 | 2,232 | 2,245.5 | 2,214 | 2.77M |
| August 26, 2025 | 2,285.5 | 2,250 | 2,250 | 2,287.5 | 2,250 | 2.85M |
| August 25, 2025 | 2,299 | 2,287.5 | 2,287.5 | 2,301.5 | 2,275 | 2.13M |
| August 22, 2025 | 2,270 | 2,282.5 | 2,282.5 | 2,306.5 | 2,269.5 | 2.02M |
| August 21, 2025 | 2,267 | 2,267 | 2,267 | 2,284 | 2,256 | 2.34M |
| August 20, 2025 | 2,315 | 2,267.5 | 2,267.5 | 2,318 | 2,267.5 | 2.95M |
| August 19, 2025 | 2,317 | 2,307 | 2,307 | 2,319.5 | 2,277 | 2.41M |
| August 18, 2025 | 2,317.5 | 2,306 | 2,306 | 2,337 | 2,295.5 | 3.21M |
| August 15, 2025 | 2,270.5 | 2,284.5 | 2,284.5 | 2,291 | 2,260.5 | 3M |
| August 14, 2025 | 2,251.5 | 2,266 | 2,266 | 2,289 | 2,251.5 | 3.61M |
| August 13, 2025 | 2,323 | 2,262.5 | 2,262.5 | 2,326 | 2,257 | 5.72M |
| August 12, 2025 | 2,289 | 2,320 | 2,320 | 2,328.5 | 2,262 | 7.41M |
| August 08, 2025 | 2,320.5 | 2,270 | 2,270 | 2,350 | 2,239.5 | 15.42M |
| August 07, 2025 | 2,425.5 | 2,441 | 2,441 | 2,443 | 2,394 | 3.76M |
| August 06, 2025 | 2,426.5 | 2,411 | 2,411 | 2,435 | 2,395 | 4.04M |
| August 05, 2025 | 2,403.5 | 2,450 | 2,450 | 2,458.5 | 2,391.5 | 3.8M |
| August 04, 2025 | 2,350 | 2,396.5 | 2,396.5 | 2,396.5 | 2,338.5 | 3.08M |
| August 01, 2025 | 2,381.5 | 2,395 | 2,395 | 2,409 | 2,370 | 2.15M |
| July 31, 2025 | 2,386.5 | 2,387 | 2,387 | 2,400 | 2,363 | 2.75M |
| July 30, 2025 | 2,380 | 2,402 | 2,402 | 2,410.5 | 2,354 | 3.01M |
| July 29, 2025 | 2,366.5 | 2,398 | 2,398 | 2,408 | 2,358.5 | 2.26M |
| July 28, 2025 | 2,399 | 2,371.5 | 2,371.5 | 2,399 | 2,368 | 2.09M |
| July 25, 2025 | 2,425 | 2,381 | 2,381 | 2,456.5 | 2,377 | 4.52M |
| July 24, 2025 | 2,454.5 | 2,420 | 2,420 | 2,456 | 2,414 | 3.28M |
| July 23, 2025 | 2,380.5 | 2,450 | 2,450 | 2,458 | 2,374 | 3.5M |
| July 22, 2025 | 2,404.5 | 2,370 | 2,370 | 2,422.5 | 2,350.5 | 2.85M |
| July 18, 2025 | 2,424 | 2,399 | 2,399 | 2,439.5 | 2,396 | 2.71M |
| July 17, 2025 | 2,375 | 2,420.5 | 2,420.5 | 2,436.5 | 2,368 | 3.87M |
| July 16, 2025 | 2,359 | 2,366.5 | 2,366.5 | 2,369 | 2,335.5 | 2.6M |
| July 15, 2025 | 2,390 | 2,359 | 2,359 | 2,393.5 | 2,335 | 3.72M |
| July 14, 2025 | 2,390 | 2,373 | 2,373 | 2,400 | 2,363 | 3.06M |
| July 11, 2025 | 2,400 | 2,410.5 | 2,410.5 | 2,421 | 2,385.5 | 2.62M |
| July 10, 2025 | 2,430 | 2,388.5 | 2,388.5 | 2,448 | 2,378 | 3.15M |
| July 09, 2025 | 2,404 | 2,429.5 | 2,429.5 | 2,440 | 2,381.5 | 3.31M |
| July 08, 2025 | 2,420 | 2,418.5 | 2,418.5 | 2,439.5 | 2,406 | 2.77M |
| July 07, 2025 | 2,440 | 2,409.5 | 2,409.5 | 2,452 | 2,387.5 | 4.12M |
| July 04, 2025 | 2,453 | 2,425 | 2,425 | 2,456.5 | 2,418 | 3.56M |
| July 03, 2025 | 2,477.5 | 2,440 | 2,440 | 2,481.5 | 2,428.5 | 4.9M |
| July 02, 2025 | 2,527.5 | 2,470 | 2,470 | 2,551 | 2,467.5 | 7.35M |
| July 01, 2025 | 2,632 | 2,545 | 2,545 | 2,653.5 | 2,542 | 7.47M |