1,839.00
+39(+2.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,818 | 1,839 | 1,839 | 1,842 | 1,810 | 6.65M |
| September 25, 2025 | 1,803.5 | 1,800 | 1,800 | 1,806.5 | 1,791 | 5M |
| September 24, 2025 | 1,763 | 1,787 | 1,787 | 1,794 | 1,760.5 | 5.41M |
| September 22, 2025 | 1,780 | 1,766 | 1,766 | 1,783.5 | 1,765 | 3.9M |
| September 19, 2025 | 1,783.5 | 1,780 | 1,780 | 1,799.5 | 1,773.5 | 7.52M |
| September 18, 2025 | 1,815.5 | 1,790 | 1,790 | 1,820.5 | 1,790 | 5.92M |
| September 17, 2025 | 1,815.5 | 1,790 | 1,790 | 1,820.5 | 1,790 | 5.92M |
| September 16, 2025 | 1,820 | 1,801 | 1,801 | 1,825.5 | 1,799 | 8.99M |
| September 12, 2025 | 1,835.5 | 1,819 | 1,819 | 1,842.5 | 1,810 | 8.14M |
| September 11, 2025 | 1,835.5 | 1,819 | 1,819 | 1,842.5 | 1,810 | 8.14M |
| September 10, 2025 | 1,860 | 1,854 | 1,854 | 1,871 | 1,854 | 4.49M |
| September 09, 2025 | 1,880 | 1,866 | 1,866 | 1,885 | 1,866 | 3.89M |
| September 08, 2025 | 1,896 | 1,879.5 | 1,879.5 | 1,914 | 1,872 | 5.51M |
| September 05, 2025 | 1,902 | 1,896.5 | 1,896.5 | 1,912.5 | 1,884.5 | 3.37M |
| September 04, 2025 | 1,900 | 1,887.5 | 1,887.5 | 1,905.5 | 1,881.5 | 4.25M |
| September 03, 2025 | 1,952 | 1,898.5 | 1,898.5 | 1,964 | 1,898 | 4.79M |
| September 02, 2025 | 1,902.5 | 1,953.5 | 1,953.5 | 1,953.5 | 1,902.5 | 5.55M |
| September 01, 2025 | 1,856.5 | 1,896.5 | 1,896.5 | 1,918.5 | 1,856 | 4.79M |
| August 29, 2025 | 1,874 | 1,856.5 | 1,856.5 | 1,876 | 1,854.5 | 3.21M |
| August 28, 2025 | 1,870 | 1,874 | 1,874 | 1,880 | 1,863 | 2.75M |
| August 27, 2025 | 1,855 | 1,854.5 | 1,854.5 | 1,861.5 | 1,846 | 4.24M |
| August 26, 2025 | 1,875 | 1,856.5 | 1,856.5 | 1,881 | 1,856.5 | 5.63M |
| August 25, 2025 | 1,906 | 1,882 | 1,882 | 1,908 | 1,879 | 3.18M |
| August 22, 2025 | 1,910 | 1,916 | 1,916 | 1,923.5 | 1,906.5 | 3.95M |
| August 21, 2025 | 1,952 | 1,910.5 | 1,910.5 | 1,960 | 1,910.5 | 4.01M |
| August 20, 2025 | 1,936.5 | 1,932.5 | 1,932.5 | 1,948.5 | 1,929.5 | 4.4M |
| August 19, 2025 | 1,905 | 1,923 | 1,923 | 1,934 | 1,901 | 4.74M |
| August 18, 2025 | 1,920 | 1,905 | 1,905 | 1,943 | 1,905 | 4.59M |
| August 15, 2025 | 1,913 | 1,910 | 1,910 | 1,915 | 1,892 | 4.95M |
| August 14, 2025 | 1,927 | 1,922.5 | 1,922.5 | 1,942 | 1,913.5 | 5.16M |
| August 13, 2025 | 1,973.5 | 1,952 | 1,952 | 1,985 | 1,952 | 4.51M |
| August 12, 2025 | 1,976 | 1,979.5 | 1,979.5 | 2,005.5 | 1,952.5 | 6.91M |
| August 08, 2025 | 1,950 | 1,979 | 1,979 | 1,989 | 1,941 | 8.3M |
| August 07, 2025 | 1,920 | 1,919.5 | 1,919.5 | 1,937.5 | 1,869 | 7.53M |
| August 06, 2025 | 1,907.5 | 1,910 | 1,910 | 1,925.5 | 1,903 | 4.05M |
| August 05, 2025 | 1,904 | 1,900 | 1,900 | 1,912.5 | 1,883 | 3.83M |
| August 04, 2025 | 1,911.5 | 1,904 | 1,904 | 1,922.5 | 1,888.5 | 3.15M |
| August 01, 2025 | 1,933.5 | 1,931 | 1,931 | 1,955 | 1,923 | 3.43M |
| July 31, 2025 | 1,933.5 | 1,919 | 1,919 | 1,939.5 | 1,916 | 3.94M |
| July 30, 2025 | 1,884 | 1,913.5 | 1,913.5 | 1,913.5 | 1,881 | 3.97M |
| July 29, 2025 | 1,909 | 1,885 | 1,885 | 1,909 | 1,873 | 4.84M |
| July 28, 2025 | 1,927.5 | 1,933.5 | 1,933.5 | 1,941 | 1,918.5 | 3.38M |
| July 25, 2025 | 1,967 | 1,934 | 1,934 | 1,971 | 1,927 | 3.82M |
| July 24, 2025 | 1,937 | 1,961.5 | 1,961.5 | 1,975 | 1,932 | 7.58M |
| July 23, 2025 | 1,870 | 1,918 | 1,918 | 1,928.5 | 1,868.5 | 5.85M |
| July 22, 2025 | 1,872.5 | 1,878.5 | 1,878.5 | 1,908 | 1,865.5 | 3.74M |
| July 18, 2025 | 1,880 | 1,877 | 1,877 | 1,886.5 | 1,861.5 | 3.88M |
| July 17, 2025 | 1,874.5 | 1,866.5 | 1,866.5 | 1,880.5 | 1,860 | 4.65M |
| July 16, 2025 | 1,865 | 1,893.5 | 1,893.5 | 1,899 | 1,857 | 6.97M |
| July 15, 2025 | 1,850 | 1,838.5 | 1,838.5 | 1,853.5 | 1,832.5 | 4.01M |
| July 14, 2025 | 1,841 | 1,855 | 1,855 | 1,863 | 1,839 | 3.58M |
| July 11, 2025 | 1,856.5 | 1,847 | 1,847 | 1,860.5 | 1,836.5 | 6.51M |
| July 10, 2025 | 1,891 | 1,855 | 1,855 | 1,893 | 1,850 | 6.02M |
| July 09, 2025 | 1,895 | 1,883 | 1,883 | 1,898 | 1,874.5 | 4.74M |
| July 08, 2025 | 1,908.5 | 1,872 | 1,872 | 1,931 | 1,863 | 6.42M |
| July 07, 2025 | 1,934 | 1,922.5 | 1,922.5 | 1,945 | 1,913 | 4.19M |
| July 04, 2025 | 1,917.5 | 1,929 | 1,929 | 1,938 | 1,915 | 5.61M |
| July 03, 2025 | 1,956 | 1,940 | 1,940 | 1,965 | 1,939.5 | 4.63M |
| July 02, 2025 | 1,941 | 1,964 | 1,964 | 1,969.5 | 1,938 | 3.69M |
| July 01, 2025 | 1,950 | 1,950 | 1,950 | 1,959.5 | 1,930.5 | 4.25M |