2,222.00
+17(+0.77%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,205 | 2,222 | 2,222 | 2,231 | 2,205 | 447,900 |
September 25, 2025 | 2,179 | 2,205 | 2,205 | 2,210 | 2,179 | 264,400 |
September 24, 2025 | 2,177 | 2,179 | 2,179 | 2,184 | 2,157 | 245,700 |
September 22, 2025 | 2,183 | 2,159 | 2,159 | 2,192 | 2,157 | 349,100 |
September 19, 2025 | 2,200 | 2,191 | 2,191 | 2,214 | 2,182 | 439,300 |
September 18, 2025 | 2,190 | 2,204 | 2,204 | 2,220 | 2,180 | 255,100 |
September 17, 2025 | 2,178 | 2,184 | 2,184 | 2,194 | 2,161 | 255,100 |
September 16, 2025 | 2,158 | 2,171 | 2,171 | 2,178 | 2,150 | 220,000 |
September 12, 2025 | 2,152 | 2,162 | 2,162 | 2,166 | 2,143 | 220,300 |
September 11, 2025 | 2,142 | 2,150 | 2,150 | 2,154 | 2,130 | 220,300 |
September 10, 2025 | 2,120 | 2,151 | 2,151 | 2,154 | 2,119 | 244,400 |
September 09, 2025 | 2,113 | 2,116 | 2,116 | 2,133 | 2,107 | 175,800 |
September 08, 2025 | 2,090 | 2,111 | 2,111 | 2,115 | 2,081 | 206,900 |
September 05, 2025 | 2,088 | 2,091 | 2,091 | 2,098 | 2,069 | 226,200 |
September 04, 2025 | 2,058 | 2,074 | 2,074 | 2,077 | 2,050 | 203,100 |
September 03, 2025 | 2,058 | 2,053 | 2,053 | 2,062 | 2,037 | 287,900 |
September 02, 2025 | 2,033 | 2,045 | 2,045 | 2,054 | 2,030 | 243,800 |
September 01, 2025 | 2,023 | 2,019 | 2,019 | 2,036 | 2,008 | 193,500 |
August 29, 2025 | 2,030 | 2,023 | 2,023 | 2,039 | 2,005 | 320,800 |
August 28, 2025 | 2,044 | 2,050 | 2,050 | 2,052 | 2,036 | 183,100 |
August 27, 2025 | 2,040 | 2,043 | 2,043 | 2,047 | 2,033 | 156,300 |
August 26, 2025 | 2,025 | 2,035 | 2,035 | 2,040 | 2,021 | 190,000 |
August 25, 2025 | 2,039 | 2,021 | 2,021 | 2,039 | 2,019 | 198,200 |
August 22, 2025 | 2,045 | 2,040 | 2,040 | 2,045 | 2,027 | 135,500 |
August 21, 2025 | 2,055 | 2,035 | 2,035 | 2,056 | 2,030 | 143,800 |
August 20, 2025 | 2,020 | 2,047 | 2,047 | 2,052 | 2,016 | 251,100 |
August 19, 2025 | 1,997 | 2,011 | 2,011 | 2,011 | 1,994 | 193,300 |
August 18, 2025 | 2,000 | 1,998 | 1,998 | 2,010 | 1,994 | 201,500 |
August 15, 2025 | 2,005 | 2,000 | 2,000 | 2,005 | 1,993 | 224,000 |
August 14, 2025 | 2,014 | 2,006 | 2,006 | 2,016 | 2,002 | 173,600 |
August 13, 2025 | 2,024 | 2,018 | 2,018 | 2,025 | 2,004 | 230,400 |
August 12, 2025 | 2,015 | 2,020 | 2,020 | 2,027 | 1,998 | 362,200 |
August 08, 2025 | 1,994 | 1,999 | 1,999 | 2,005 | 1,983 | 376,900 |
August 07, 2025 | 2,015 | 1,980 | 1,980 | 2,022 | 1,975 | 439,400 |
August 06, 2025 | 1,977 | 2,007 | 2,007 | 2,007 | 1,962 | 470,600 |
August 05, 2025 | 2,005 | 1,985 | 1,985 | 2,070 | 1,964 | 1.11M |
August 04, 2025 | 2,030 | 2,040 | 2,040 | 2,050 | 2,019 | 252,100 |
August 01, 2025 | 2,014 | 2,034 | 2,034 | 2,042 | 2,007 | 276,100 |
July 31, 2025 | 1,976 | 2,006 | 2,006 | 2,012 | 1,976 | 267,500 |
July 30, 2025 | 1,972 | 1,975 | 1,975 | 1,981 | 1,961 | 210,200 |
July 29, 2025 | 1,970 | 1,969 | 1,969 | 1,975 | 1,961 | 220,700 |
July 28, 2025 | 1,989 | 1,974 | 1,974 | 2,001 | 1,968 | 380,400 |
July 25, 2025 | 1,993 | 1,986 | 1,986 | 2,002 | 1,985 | 298,000 |
July 24, 2025 | 1,995 | 1,989 | 1,989 | 2,004 | 1,981 | 397,700 |
July 23, 2025 | 2,013 | 1,995 | 1,995 | 2,019 | 1,995 | 358,500 |
July 22, 2025 | 2,020 | 2,004 | 2,004 | 2,028 | 1,996 | 249,500 |
July 18, 2025 | 2,032 | 2,027 | 2,027 | 2,035 | 2,016 | 214,900 |
July 17, 2025 | 2,030 | 2,030 | 2,030 | 2,041 | 2,028 | 219,500 |
July 16, 2025 | 2,055 | 2,035 | 2,035 | 2,060 | 2,034 | 221,000 |
July 15, 2025 | 2,071 | 2,061 | 2,061 | 2,076 | 2,053 | 196,600 |
July 14, 2025 | 2,075 | 2,077 | 2,077 | 2,083 | 2,062 | 150,900 |
July 11, 2025 | 2,100 | 2,065 | 2,065 | 2,114 | 2,065 | 171,900 |
July 10, 2025 | 2,121 | 2,097 | 2,097 | 2,127 | 2,089 | 266,000 |
July 09, 2025 | 2,085 | 2,120 | 2,120 | 2,121 | 2,085 | 242,200 |
July 08, 2025 | 2,077 | 2,082 | 2,082 | 2,088 | 2,062 | 252,000 |
July 07, 2025 | 2,082 | 2,072 | 2,072 | 2,086 | 2,066 | 174,100 |
July 04, 2025 | 2,066 | 2,073 | 2,073 | 2,083 | 2,059 | 276,400 |
July 03, 2025 | 2,110 | 2,068 | 2,068 | 2,112 | 2,061 | 272,400 |
July 02, 2025 | 2,100 | 2,116 | 2,116 | 2,116 | 2,097 | 220,700 |
July 01, 2025 | 2,100 | 2,110 | 2,110 | 2,110 | 2,092 | 186,300 |