1,824.00
+25(+1.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,799 | 1,824 | 1,824 | 1,824 | 1,794 | 234,500 |
| September 25, 2025 | 1,731 | 1,799 | 1,799 | 1,806 | 1,731 | 307,100 |
| September 24, 2025 | 1,715 | 1,721 | 1,721 | 1,729 | 1,699 | 205,600 |
| September 22, 2025 | 1,709 | 1,718 | 1,718 | 1,734 | 1,690 | 200,900 |
| September 19, 2025 | 1,756 | 1,732 | 1,732 | 1,810 | 1,721 | 396,600 |
| September 18, 2025 | 1,740 | 1,767 | 1,767 | 1,771 | 1,714 | 308,800 |
| September 17, 2025 | 1,656 | 1,734 | 1,734 | 1,739 | 1,630 | 428,700 |
| September 16, 2025 | 1,636 | 1,644 | 1,644 | 1,659 | 1,609 | 203,900 |
| September 12, 2025 | 1,601 | 1,622 | 1,622 | 1,623 | 1,590 | 125,300 |
| September 11, 2025 | 1,607 | 1,615 | 1,615 | 1,615 | 1,590 | 133,100 |
| September 10, 2025 | 1,602 | 1,607 | 1,607 | 1,612 | 1,583 | 139,500 |
| September 09, 2025 | 1,590 | 1,602 | 1,602 | 1,624 | 1,589 | 165,800 |
| September 08, 2025 | 1,605 | 1,587 | 1,587 | 1,613 | 1,582 | 145,600 |
| September 05, 2025 | 1,595 | 1,597 | 1,597 | 1,604 | 1,579 | 161,500 |
| September 04, 2025 | 1,610 | 1,594 | 1,594 | 1,622 | 1,591 | 155,100 |
| September 03, 2025 | 1,575 | 1,610 | 1,610 | 1,630 | 1,572 | 257,400 |
| September 02, 2025 | 1,600 | 1,594 | 1,594 | 1,604 | 1,574 | 191,800 |
| September 01, 2025 | 1,604 | 1,600 | 1,600 | 1,633 | 1,580 | 276,300 |
| August 29, 2025 | 1,664 | 1,631 | 1,631 | 1,666 | 1,620 | 230,300 |
| August 28, 2025 | 1,695 | 1,679 | 1,679 | 1,708 | 1,675 | 145,200 |
| August 27, 2025 | 1,730 | 1,700 | 1,700 | 1,732 | 1,699 | 141,600 |
| August 26, 2025 | 1,784 | 1,745 | 1,745 | 1,785 | 1,740 | 140,400 |
| August 25, 2025 | 1,748 | 1,744 | 1,744 | 1,755 | 1,728 | 209,800 |
| August 22, 2025 | 1,809 | 1,747 | 1,747 | 1,809 | 1,747 | 219,600 |
| August 21, 2025 | 1,834 | 1,822 | 1,822 | 1,846 | 1,816 | 113,700 |
| August 20, 2025 | 1,867 | 1,838 | 1,838 | 1,880 | 1,812 | 196,100 |
| August 19, 2025 | 1,890 | 1,866 | 1,866 | 1,897 | 1,863 | 165,900 |
| August 18, 2025 | 1,848 | 1,875 | 1,875 | 1,898 | 1,830 | 229,800 |
| August 15, 2025 | 1,936 | 1,856 | 1,856 | 1,947 | 1,838 | 403,800 |
| August 14, 2025 | 1,930 | 1,936 | 1,936 | 1,997 | 1,901 | 904,000 |
| August 13, 2025 | 1,795 | 1,773 | 1,773 | 1,801 | 1,769 | 298,400 |
| August 12, 2025 | 1,807 | 1,775 | 1,775 | 1,807 | 1,764 | 171,300 |
| August 08, 2025 | 1,850 | 1,805 | 1,805 | 1,850 | 1,800 | 222,600 |
| August 07, 2025 | 1,821 | 1,846 | 1,846 | 1,865 | 1,820 | 223,400 |
| August 06, 2025 | 1,820 | 1,817 | 1,817 | 1,822 | 1,792 | 118,700 |
| August 05, 2025 | 1,814 | 1,813 | 1,813 | 1,826 | 1,796 | 132,600 |
| August 04, 2025 | 1,791 | 1,812 | 1,812 | 1,815 | 1,769 | 277,900 |
| August 01, 2025 | 1,743 | 1,803 | 1,803 | 1,817 | 1,743 | 387,400 |
| July 31, 2025 | 1,678 | 1,733 | 1,733 | 1,734 | 1,671 | 138,800 |
| July 30, 2025 | 1,670 | 1,678 | 1,678 | 1,683 | 1,650 | 97,100 |
| July 29, 2025 | 1,671 | 1,665 | 1,665 | 1,674 | 1,657 | 68,600 |
| July 28, 2025 | 1,709 | 1,685 | 1,685 | 1,710 | 1,674 | 83,800 |
| July 25, 2025 | 1,713 | 1,717 | 1,717 | 1,737 | 1,686 | 135,900 |
| July 24, 2025 | 1,678 | 1,713 | 1,713 | 1,716 | 1,650 | 135,600 |
| July 23, 2025 | 1,705 | 1,679 | 1,679 | 1,711 | 1,656 | 163,200 |
| July 22, 2025 | 1,678 | 1,704 | 1,704 | 1,750 | 1,675 | 217,000 |
| July 18, 2025 | 1,679 | 1,684 | 1,684 | 1,713 | 1,679 | 84,100 |
| July 17, 2025 | 1,684 | 1,679 | 1,679 | 1,692 | 1,673 | 69,500 |
| July 16, 2025 | 1,662 | 1,677 | 1,677 | 1,708 | 1,660 | 127,300 |
| July 15, 2025 | 1,678 | 1,657 | 1,657 | 1,688 | 1,647 | 68,300 |
| July 14, 2025 | 1,647 | 1,665 | 1,665 | 1,686 | 1,640 | 94,700 |
| July 11, 2025 | 1,641 | 1,652 | 1,652 | 1,660 | 1,636 | 82,000 |
| July 10, 2025 | 1,662 | 1,645 | 1,645 | 1,664 | 1,640 | 124,000 |
| July 09, 2025 | 1,671 | 1,668 | 1,668 | 1,684 | 1,650 | 76,500 |
| July 08, 2025 | 1,649 | 1,648 | 1,648 | 1,673 | 1,627 | 124,900 |
| July 07, 2025 | 1,650 | 1,639 | 1,639 | 1,690 | 1,634 | 109,400 |
| July 04, 2025 | 1,665 | 1,644 | 1,644 | 1,669 | 1,639 | 89,800 |
| July 03, 2025 | 1,660 | 1,657 | 1,657 | 1,673 | 1,617 | 181,200 |
| July 02, 2025 | 1,682 | 1,670 | 1,670 | 1,712 | 1,670 | 134,000 |
| July 01, 2025 | 1,740 | 1,697 | 1,697 | 1,750 | 1,693 | 161,000 |