2,803.00
-26(-0.92%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,822 | 2,829 | 2,829 | 2,833 | 2,813 | 112,200 |
| September 25, 2025 | 2,831 | 2,814 | 2,814 | 2,841 | 2,811 | 121,400 |
| September 24, 2025 | 2,799 | 2,830 | 2,830 | 2,830 | 2,797 | 185,500 |
| September 22, 2025 | 2,806 | 2,810 | 2,810 | 2,820 | 2,805 | 89,400 |
| September 19, 2025 | 2,810 | 2,805 | 2,805 | 2,820 | 2,794 | 225,500 |
| September 18, 2025 | 2,842 | 2,814 | 2,814 | 2,842 | 2,807 | 135,700 |
| September 17, 2025 | 2,821 | 2,837 | 2,837 | 2,837 | 2,814 | 135,700 |
| September 16, 2025 | 2,826 | 2,826 | 2,826 | 2,829 | 2,814 | 176,100 |
| September 12, 2025 | 2,847 | 2,833 | 2,833 | 2,848 | 2,827 | 121,300 |
| September 11, 2025 | 2,860 | 2,839 | 2,839 | 2,865 | 2,828 | 128,600 |
| September 10, 2025 | 2,857 | 2,872 | 2,872 | 2,877 | 2,845 | 98,500 |
| September 09, 2025 | 2,873 | 2,857 | 2,857 | 2,881 | 2,846 | 138,800 |
| September 08, 2025 | 2,860 | 2,864 | 2,864 | 2,864 | 2,849 | 87,400 |
| September 05, 2025 | 2,859 | 2,852 | 2,852 | 2,860 | 2,834 | 119,900 |
| September 04, 2025 | 2,859 | 2,865 | 2,865 | 2,865 | 2,833 | 190,400 |
| September 03, 2025 | 2,870 | 2,851 | 2,851 | 2,870 | 2,842 | 240,500 |
| September 02, 2025 | 2,891 | 2,872 | 2,872 | 2,899 | 2,859 | 102,100 |
| September 01, 2025 | 2,874 | 2,881 | 2,881 | 2,890 | 2,866 | 123,300 |
| August 29, 2025 | 2,869 | 2,851 | 2,851 | 2,869 | 2,842 | 156,300 |
| August 28, 2025 | 2,905 | 2,884 | 2,884 | 2,910 | 2,869 | 213,100 |
| August 27, 2025 | 2,908 | 2,914 | 2,914 | 2,918 | 2,902 | 124,900 |
| August 26, 2025 | 2,921 | 2,907 | 2,907 | 2,930 | 2,907 | 153,300 |
| August 25, 2025 | 2,928 | 2,919 | 2,919 | 2,933 | 2,902 | 129,500 |
| August 22, 2025 | 2,970 | 2,940 | 2,940 | 2,970 | 2,940 | 72,400 |
| August 21, 2025 | 2,995 | 2,963 | 2,963 | 2,995 | 2,958 | 54,500 |
| August 20, 2025 | 2,988 | 2,995 | 2,995 | 3,010 | 2,968 | 100,100 |
| August 19, 2025 | 2,949 | 2,976 | 2,976 | 2,991 | 2,936 | 149,700 |
| August 18, 2025 | 2,932 | 2,936 | 2,936 | 2,958 | 2,925 | 104,700 |
| August 15, 2025 | 2,951 | 2,936 | 2,936 | 2,954 | 2,922 | 116,700 |
| August 14, 2025 | 2,990 | 2,953 | 2,953 | 2,990 | 2,947 | 137,800 |
| August 13, 2025 | 3,010 | 3,005 | 3,005 | 3,015 | 2,990 | 97,800 |
| August 12, 2025 | 3,055 | 3,020 | 3,020 | 3,055 | 3,000 | 120,900 |
| August 08, 2025 | 3,030 | 3,050 | 3,050 | 3,065 | 3,030 | 76,100 |
| August 07, 2025 | 3,025 | 3,030 | 3,030 | 3,055 | 3,020 | 48,100 |
| August 06, 2025 | 3,000 | 3,025 | 3,025 | 3,045 | 2,997 | 85,700 |
| August 05, 2025 | 3,010 | 3,005 | 3,005 | 3,015 | 2,994 | 79,000 |
| August 04, 2025 | 3,025 | 3,005 | 3,005 | 3,025 | 2,998 | 66,700 |
| August 01, 2025 | 3,020 | 3,040 | 3,040 | 3,045 | 3,015 | 72,500 |
| July 31, 2025 | 3,000 | 3,010 | 3,010 | 3,020 | 3,000 | 80,000 |
| July 30, 2025 | 3,000 | 3,005 | 3,005 | 3,010 | 2,986 | 46,200 |
| July 29, 2025 | 2,980 | 3,010 | 3,010 | 3,015 | 2,961 | 115,900 |
| July 28, 2025 | 3,025 | 2,987 | 2,987 | 3,040 | 2,983 | 151,200 |
| July 25, 2025 | 3,080 | 3,020 | 3,020 | 3,100 | 3,005 | 236,400 |
| July 24, 2025 | 3,000 | 3,050 | 3,050 | 3,055 | 2,997 | 131,200 |
| July 23, 2025 | 3,025 | 3,005 | 3,005 | 3,045 | 2,988 | 155,100 |
| July 22, 2025 | 3,015 | 3,020 | 3,020 | 3,040 | 3,010 | 132,900 |
| July 18, 2025 | 3,030 | 3,010 | 3,010 | 3,030 | 2,999 | 106,700 |
| July 17, 2025 | 2,990 | 3,025 | 3,025 | 3,035 | 2,986 | 235,800 |
| July 16, 2025 | 2,980 | 2,985 | 2,985 | 3,010 | 2,971 | 157,100 |
| July 15, 2025 | 2,996 | 2,982 | 2,982 | 3,015 | 2,967 | 151,100 |
| July 14, 2025 | 2,969 | 2,973 | 2,973 | 2,984 | 2,950 | 85,600 |
| July 11, 2025 | 2,971 | 2,954 | 2,954 | 2,985 | 2,945 | 109,900 |
| July 10, 2025 | 2,955 | 2,951 | 2,951 | 2,969 | 2,932 | 167,400 |
| July 09, 2025 | 2,941 | 2,940 | 2,940 | 2,979 | 2,932 | 120,100 |
| July 08, 2025 | 2,960 | 2,937 | 2,937 | 2,965 | 2,914 | 166,600 |
| July 07, 2025 | 2,870 | 2,955 | 2,955 | 2,970 | 2,865 | 252,400 |
| July 04, 2025 | 2,920 | 2,870 | 2,870 | 2,944 | 2,857 | 258,400 |
| July 03, 2025 | 2,957 | 2,925 | 2,925 | 2,957 | 2,920 | 127,400 |
| July 02, 2025 | 2,955 | 2,966 | 2,966 | 2,989 | 2,952 | 106,100 |
| July 01, 2025 | 2,952 | 2,959 | 2,959 | 2,965 | 2,943 | 84,200 |