2,276.00
-11(-0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,262 | 2,276 | 2,276 | 2,308 | 2,262 | 153,000 |
| September 25, 2025 | 2,288 | 2,287 | 2,287 | 2,308 | 2,281 | 106,300 |
| September 24, 2025 | 2,352 | 2,328 | 2,328 | 2,359 | 2,312 | 73,700 |
| September 22, 2025 | 2,343 | 2,348 | 2,348 | 2,373 | 2,329 | 110,400 |
| September 19, 2025 | 2,326 | 2,347 | 2,347 | 2,354 | 2,314 | 79,900 |
| September 18, 2025 | 2,295 | 2,329 | 2,329 | 2,350 | 2,285 | 74,200 |
| September 17, 2025 | 2,331 | 2,292 | 2,292 | 2,331 | 2,270 | 74,200 |
| September 16, 2025 | 2,365 | 2,341 | 2,341 | 2,368 | 2,330 | 71,300 |
| September 12, 2025 | 2,369 | 2,358 | 2,358 | 2,378 | 2,340 | 95,800 |
| September 11, 2025 | 2,369 | 2,358 | 2,358 | 2,378 | 2,340 | 114,800 |
| September 10, 2025 | 2,327 | 2,306 | 2,306 | 2,331 | 2,288 | 81,300 |
| September 09, 2025 | 2,310 | 2,311 | 2,311 | 2,335 | 2,287 | 66,400 |
| September 08, 2025 | 2,312 | 2,304 | 2,304 | 2,323 | 2,268 | 76,700 |
| September 05, 2025 | 2,263 | 2,278 | 2,278 | 2,289 | 2,233 | 117,400 |
| September 04, 2025 | 2,230 | 2,269 | 2,269 | 2,272 | 2,222 | 126,700 |
| September 03, 2025 | 2,272 | 2,232 | 2,232 | 2,284 | 2,225 | 79,900 |
| September 02, 2025 | 2,275 | 2,272 | 2,272 | 2,276 | 2,241 | 85,900 |
| September 01, 2025 | 2,170 | 2,282 | 2,282 | 2,293 | 2,170 | 79,700 |
| August 29, 2025 | 2,182 | 2,170 | 2,170 | 2,190 | 2,166 | 29,900 |
| August 28, 2025 | 2,200 | 2,189 | 2,189 | 2,209 | 2,179 | 39,200 |
| August 27, 2025 | 2,222 | 2,203 | 2,203 | 2,230 | 2,200 | 49,400 |
| August 26, 2025 | 2,244 | 2,210 | 2,210 | 2,269 | 2,209 | 62,600 |
| August 25, 2025 | 2,177 | 2,244 | 2,244 | 2,255 | 2,174 | 201,600 |
| August 22, 2025 | 2,153 | 2,180 | 2,180 | 2,180 | 2,136 | 223,200 |
| August 21, 2025 | 2,166 | 2,118 | 2,118 | 2,166 | 2,100 | 290,800 |
| August 20, 2025 | 2,019 | 2,033 | 2,033 | 2,047 | 2,008 | 41,100 |
| August 19, 2025 | 2,009 | 2,020 | 2,020 | 2,030 | 2,007 | 49,700 |
| August 18, 2025 | 2,003 | 2,006 | 2,001 | 2,024 | 1,996 | 52,600 |
| August 15, 2025 | 2,021 | 2,005 | 2,005 | 2,021 | 1,984 | 42,200 |
| August 14, 2025 | 2,075 | 2,023 | 2,023 | 2,075 | 2,011 | 55,700 |
| August 13, 2025 | 2,085 | 2,101 | 2,101 | 2,128 | 2,052 | 78,500 |
| August 12, 2025 | 2,099 | 2,080 | 2,080 | 2,100 | 2,045 | 67,000 |
| August 08, 2025 | 2,004 | 2,081 | 2,081 | 2,085 | 2,001 | 99,600 |
| August 07, 2025 | 1,953 | 2,029 | 2,029 | 2,035 | 1,944 | 103,700 |
| August 06, 2025 | 1,908 | 1,940 | 1,940 | 1,956 | 1,906 | 50,800 |
| August 05, 2025 | 1,902 | 1,896 | 1,896 | 1,933 | 1,890 | 81,000 |
| August 04, 2025 | 1,779 | 1,850 | 1,850 | 1,858 | 1,779 | 66,800 |
| August 01, 2025 | 1,864 | 1,819 | 1,819 | 1,883 | 1,810 | 117,400 |
| July 31, 2025 | 1,770 | 1,784 | 1,784 | 1,794 | 1,766 | 42,800 |
| July 30, 2025 | 1,750 | 1,758 | 1,758 | 1,768 | 1,750 | 20,900 |
| July 29, 2025 | 1,738 | 1,741 | 1,741 | 1,749 | 1,726 | 31,800 |
| July 28, 2025 | 1,754 | 1,749 | 1,749 | 1,770 | 1,749 | 22,800 |
| July 25, 2025 | 1,775 | 1,753 | 1,753 | 1,775 | 1,750 | 23,500 |
| July 24, 2025 | 1,756 | 1,770 | 1,770 | 1,778 | 1,744 | 36,300 |
| July 23, 2025 | 1,740 | 1,752 | 1,752 | 1,754 | 1,726 | 36,300 |
| July 22, 2025 | 1,726 | 1,735 | 1,735 | 1,744 | 1,710 | 26,700 |
| July 18, 2025 | 1,765 | 1,728 | 1,728 | 1,769 | 1,728 | 33,800 |
| July 17, 2025 | 1,725 | 1,747 | 1,747 | 1,765 | 1,711 | 96,400 |
| July 16, 2025 | 1,749 | 1,796 | 1,796 | 1,796 | 1,735 | 156,500 |
| July 15, 2025 | 1,704 | 1,719 | 1,719 | 1,720 | 1,704 | 18,900 |
| July 14, 2025 | 1,698 | 1,701 | 1,701 | 1,720 | 1,698 | 20,800 |
| July 11, 2025 | 1,687 | 1,688 | 1,688 | 1,707 | 1,685 | 16,600 |
| July 10, 2025 | 1,700 | 1,683 | 1,683 | 1,700 | 1,680 | 28,000 |
| July 09, 2025 | 1,670 | 1,696 | 1,696 | 1,698 | 1,670 | 27,900 |
| July 08, 2025 | 1,652 | 1,661 | 1,661 | 1,666 | 1,652 | 23,300 |
| July 07, 2025 | 1,655 | 1,651 | 1,651 | 1,668 | 1,651 | 15,800 |
| July 04, 2025 | 1,673 | 1,654 | 1,654 | 1,680 | 1,654 | 19,000 |
| July 03, 2025 | 1,661 | 1,667 | 1,667 | 1,676 | 1,660 | 17,700 |
| July 02, 2025 | 1,655 | 1,655 | 1,655 | 1,668 | 1,651 | 19,900 |
| July 01, 2025 | 1,661 | 1,660 | 1,660 | 1,675 | 1,659 | 21,100 |