1,761.00
+9(+0.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,760 | 1,761 | 1,761 | 1,767 | 1,750.5 | 1.09M |
| September 25, 2025 | 1,753 | 1,752 | 1,752 | 1,757 | 1,748 | 1.07M |
| September 24, 2025 | 1,760 | 1,738 | 1,738 | 1,764 | 1,735 | 1.25M |
| September 22, 2025 | 1,755 | 1,745 | 1,745 | 1,765 | 1,741.5 | 1.11M |
| September 19, 2025 | 1,739.5 | 1,752.5 | 1,752.5 | 1,758 | 1,737 | 1.89M |
| September 18, 2025 | 1,734 | 1,745.5 | 1,745.5 | 1,750 | 1,727 | 1.67M |
| September 17, 2025 | 1,726 | 1,738 | 1,738 | 1,741.5 | 1,725.5 | 1.67M |
| September 16, 2025 | 1,721 | 1,732 | 1,732 | 1,740 | 1,715 | 1.26M |
| September 12, 2025 | 1,724 | 1,723 | 1,723 | 1,728.5 | 1,717 | 1.88M |
| September 11, 2025 | 1,705 | 1,724 | 1,724 | 1,724 | 1,700.5 | 1.18M |
| September 10, 2025 | 1,709.5 | 1,709.5 | 1,709.5 | 1,716 | 1,700.5 | 1.58M |
| September 09, 2025 | 1,717 | 1,714 | 1,714 | 1,723 | 1,704.5 | 1.89M |
| September 08, 2025 | 1,709 | 1,717.5 | 1,717.5 | 1,717.5 | 1,703 | 1.64M |
| September 05, 2025 | 1,681 | 1,699 | 1,699 | 1,702 | 1,679 | 2.67M |
| September 04, 2025 | 1,697.5 | 1,699 | 1,699 | 1,701.5 | 1,680.5 | 1.55M |
| September 03, 2025 | 1,687 | 1,695 | 1,695 | 1,697.5 | 1,685 | 1.02M |
| September 02, 2025 | 1,695 | 1,687 | 1,687 | 1,701.5 | 1,682 | 2.04M |
| September 01, 2025 | 1,692.5 | 1,713 | 1,713 | 1,717.5 | 1,691.5 | 1.36M |
| August 29, 2025 | 1,712 | 1,697 | 1,697 | 1,719 | 1,695 | 1.21M |
| August 28, 2025 | 1,710 | 1,710.5 | 1,710.5 | 1,718 | 1,705.5 | 773,100 |
| August 27, 2025 | 1,706 | 1,701.5 | 1,701.5 | 1,709.5 | 1,699 | 1.32M |
| August 26, 2025 | 1,731 | 1,716.5 | 1,716.5 | 1,733.5 | 1,710 | 1.2M |
| August 25, 2025 | 1,735 | 1,740 | 1,740 | 1,744.5 | 1,727.5 | 1M |
| August 22, 2025 | 1,728.5 | 1,741 | 1,741 | 1,741 | 1,719 | 842,600 |
| August 21, 2025 | 1,748 | 1,733.5 | 1,733.5 | 1,748 | 1,728 | 880,800 |
| August 20, 2025 | 1,747.5 | 1,744.5 | 1,744.5 | 1,757.5 | 1,738.5 | 1.05M |
| August 19, 2025 | 1,711.5 | 1,722.5 | 1,722.5 | 1,722.5 | 1,705 | 1.34M |
| August 18, 2025 | 1,713 | 1,708 | 1,708 | 1,721.5 | 1,706.5 | 745,500 |
| August 15, 2025 | 1,705.5 | 1,705.5 | 1,705.5 | 1,710 | 1,698 | 1.15M |
| August 14, 2025 | 1,714.5 | 1,710.5 | 1,710.5 | 1,723 | 1,703 | 1.48M |
| August 13, 2025 | 1,720 | 1,721.5 | 1,721.5 | 1,735 | 1,714.5 | 1.91M |
| August 12, 2025 | 1,713 | 1,724.5 | 1,724.5 | 1,736 | 1,705.5 | 2M |
| August 08, 2025 | 1,667 | 1,705.5 | 1,705.5 | 1,713 | 1,666.5 | 3.1M |
| August 07, 2025 | 1,674.5 | 1,670.5 | 1,670.5 | 1,691 | 1,663 | 4.36M |
| August 06, 2025 | 1,658 | 1,662.5 | 1,662.5 | 1,675 | 1,628 | 8.45M |
| August 05, 2025 | 1,825 | 1,826.5 | 1,826.5 | 1,838 | 1,811 | 1.54M |
| August 04, 2025 | 1,820.5 | 1,833.5 | 1,833.5 | 1,842.5 | 1,811 | 897,400 |
| August 01, 2025 | 1,838.5 | 1,846.5 | 1,846.5 | 1,853.5 | 1,835.5 | 508,700 |
| July 31, 2025 | 1,818 | 1,827.5 | 1,827.5 | 1,828 | 1,810 | 621,500 |
| July 30, 2025 | 1,798 | 1,819.5 | 1,819.5 | 1,819.5 | 1,792 | 713,200 |
| July 29, 2025 | 1,804.5 | 1,795 | 1,795 | 1,818 | 1,793.5 | 830,600 |
| July 28, 2025 | 1,816 | 1,819 | 1,819 | 1,835.5 | 1,813 | 715,900 |
| July 25, 2025 | 1,822 | 1,808.5 | 1,808.5 | 1,822 | 1,802.5 | 872,100 |
| July 24, 2025 | 1,829.5 | 1,806.5 | 1,806.5 | 1,832.5 | 1,803 | 1.01M |
| July 23, 2025 | 1,790 | 1,810.5 | 1,810.5 | 1,813.5 | 1,781 | 1.44M |
| July 22, 2025 | 1,814 | 1,793 | 1,793 | 1,821.5 | 1,787 | 1.12M |
| July 18, 2025 | 1,824.5 | 1,830 | 1,830 | 1,844.5 | 1,824 | 995,500 |
| July 17, 2025 | 1,804.5 | 1,817.5 | 1,817.5 | 1,820.5 | 1,798 | 792,900 |
| July 16, 2025 | 1,795 | 1,808 | 1,808 | 1,809.5 | 1,789 | 1.02M |
| July 15, 2025 | 1,800 | 1,796.5 | 1,796.5 | 1,803 | 1,786.5 | 804,300 |
| July 14, 2025 | 1,780 | 1,794 | 1,794 | 1,800 | 1,772 | 816,300 |
| July 11, 2025 | 1,806 | 1,786.5 | 1,786.5 | 1,807.5 | 1,782 | 949,400 |
| July 10, 2025 | 1,801 | 1,794 | 1,794 | 1,807 | 1,792 | 1.13M |
| July 09, 2025 | 1,811 | 1,802 | 1,802 | 1,817 | 1,800.5 | 866,200 |
| July 08, 2025 | 1,833 | 1,815 | 1,815 | 1,840.5 | 1,815 | 987,900 |
| July 07, 2025 | 1,839 | 1,846.5 | 1,846.5 | 1,847 | 1,828.5 | 838,400 |
| July 04, 2025 | 1,819.5 | 1,826.5 | 1,826.5 | 1,838 | 1,793 | 2.01M |
| July 03, 2025 | 1,862 | 1,836.5 | 1,836.5 | 1,870 | 1,830 | 1.02M |
| July 02, 2025 | 1,871.5 | 1,873 | 1,873 | 1,896 | 1,871.5 | 775,800 |
| July 01, 2025 | 1,899.5 | 1,882 | 1,882 | 1,903 | 1,873 | 713,600 |