169,900.00
+1300(+0.77%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 169,800 | 169,900 | 169,900 | 170,200 | 169,100 | 6,033 |
September 25, 2025 | 169,800 | 168,600 | 168,600 | 170,000 | 168,000 | 6,225 |
September 24, 2025 | 170,500 | 168,800 | 168,800 | 170,600 | 168,000 | 5,779 |
September 22, 2025 | 166,400 | 169,000 | 169,000 | 170,200 | 166,400 | 7,451 |
September 19, 2025 | 169,500 | 166,700 | 166,700 | 170,200 | 166,300 | 14,716 |
September 18, 2025 | 169,100 | 169,500 | 169,500 | 169,600 | 168,100 | 4,732 |
September 17, 2025 | 169,200 | 169,000 | 169,000 | 170,500 | 166,200 | 8,539 |
September 16, 2025 | 166,700 | 168,000 | 168,000 | 168,000 | 165,700 | 6,569 |
September 12, 2025 | 166,000 | 166,700 | 166,700 | 166,800 | 164,700 | 9,563 |
September 11, 2025 | 164,100 | 164,900 | 164,900 | 165,300 | 163,900 | 4,304 |
September 10, 2025 | 163,000 | 163,900 | 163,900 | 163,900 | 162,400 | 5,458 |
September 09, 2025 | 162,800 | 163,700 | 163,700 | 163,700 | 162,600 | 5,396 |
September 08, 2025 | 162,700 | 162,300 | 162,300 | 163,400 | 162,300 | 4,848 |
September 05, 2025 | 161,900 | 162,100 | 162,100 | 162,500 | 160,700 | 7,374 |
September 04, 2025 | 162,800 | 162,500 | 162,500 | 163,100 | 161,300 | 5,403 |
September 03, 2025 | 164,800 | 163,000 | 163,000 | 164,900 | 161,800 | 5,013 |
September 02, 2025 | 165,000 | 165,400 | 165,400 | 165,400 | 164,200 | 3,226 |
September 01, 2025 | 163,400 | 165,600 | 165,600 | 165,900 | 163,100 | 4,620 |
August 29, 2025 | 163,100 | 163,000 | 163,000 | 164,300 | 162,900 | 5,227 |
August 28, 2025 | 164,700 | 163,800 | 163,800 | 164,900 | 163,000 | 5,482 |
August 27, 2025 | 162,600 | 164,100 | 164,100 | 164,400 | 162,400 | 8,083 |
August 26, 2025 | 164,100 | 162,600 | 162,600 | 164,100 | 162,200 | 6,037 |
August 25, 2025 | 164,500 | 164,100 | 164,100 | 164,800 | 163,200 | 3,597 |
August 22, 2025 | 163,800 | 164,400 | 164,400 | 164,400 | 163,300 | 5,691 |
August 21, 2025 | 164,200 | 163,200 | 163,200 | 164,200 | 163,200 | 4,108 |
August 20, 2025 | 163,000 | 163,300 | 163,300 | 164,100 | 161,800 | 5,024 |
August 19, 2025 | 160,100 | 162,600 | 162,600 | 162,600 | 159,800 | 9,740 |
August 18, 2025 | 160,000 | 160,300 | 160,300 | 160,700 | 159,600 | 6,231 |
August 15, 2025 | 160,300 | 160,100 | 160,100 | 160,800 | 159,700 | 6,853 |
August 14, 2025 | 160,600 | 160,300 | 160,300 | 161,600 | 159,700 | 5,487 |
August 13, 2025 | 162,000 | 160,900 | 160,900 | 162,300 | 160,900 | 6,170 |
August 12, 2025 | 161,800 | 161,700 | 161,700 | 162,200 | 160,100 | 6,535 |
August 08, 2025 | 160,500 | 160,400 | 160,400 | 161,200 | 159,300 | 6,770 |
August 07, 2025 | 161,400 | 160,500 | 160,500 | 162,100 | 160,000 | 5,901 |
August 06, 2025 | 158,000 | 161,000 | 161,000 | 161,400 | 158,000 | 5,912 |
August 05, 2025 | 158,000 | 158,300 | 158,300 | 158,500 | 157,400 | 4,039 |
August 04, 2025 | 156,500 | 158,300 | 158,300 | 158,300 | 156,000 | 5,417 |
August 01, 2025 | 155,700 | 156,600 | 156,600 | 157,200 | 155,500 | 6,583 |
July 31, 2025 | 156,600 | 156,100 | 156,100 | 158,400 | 156,100 | 10,312 |
July 30, 2025 | 155,300 | 158,500 | 158,500 | 159,300 | 155,300 | 33,638 |
July 29, 2025 | 156,200 | 157,600 | 154,445 | 158,000 | 155,400 | 14,896 |
July 28, 2025 | 155,400 | 157,200 | 154,053.02 | 158,400 | 155,400 | 7,532 |
July 25, 2025 | 155,100 | 155,200 | 155,200 | 155,700 | 154,900 | 4,176 |
July 24, 2025 | 154,600 | 155,200 | 155,200 | 155,700 | 154,600 | 5,005 |
July 23, 2025 | 154,200 | 154,500 | 154,500 | 155,700 | 154,000 | 5,055 |
July 22, 2025 | 154,800 | 154,500 | 154,500 | 155,100 | 153,400 | 3,758 |
July 18, 2025 | 154,700 | 154,300 | 154,300 | 155,200 | 154,200 | 5,199 |
July 17, 2025 | 154,700 | 154,800 | 154,800 | 155,100 | 154,100 | 2,350 |
July 16, 2025 | 154,400 | 154,700 | 154,700 | 155,100 | 154,200 | 5,405 |
July 15, 2025 | 155,200 | 154,600 | 154,600 | 155,500 | 154,400 | 5,633 |
July 14, 2025 | 154,500 | 155,000 | 155,000 | 155,200 | 154,400 | 5,136 |
July 11, 2025 | 154,900 | 153,700 | 153,700 | 154,900 | 153,100 | 6,750 |
July 10, 2025 | 153,100 | 153,800 | 153,800 | 154,300 | 152,900 | 3,581 |
July 09, 2025 | 152,700 | 153,000 | 153,000 | 153,600 | 152,500 | 4,746 |
July 08, 2025 | 153,300 | 152,700 | 152,700 | 154,000 | 152,500 | 6,926 |
July 07, 2025 | 151,700 | 153,100 | 153,100 | 153,400 | 151,500 | 3,629 |
July 04, 2025 | 151,700 | 151,000 | 151,000 | 151,900 | 151,000 | 4,081 |
July 03, 2025 | 150,200 | 152,600 | 152,600 | 152,600 | 150,200 | 5,366 |
July 02, 2025 | 150,700 | 150,700 | 150,700 | 151,300 | 149,700 | 5,699 |
July 01, 2025 | 149,800 | 149,700 | 149,700 | 149,900 | 149,000 | 3,977 |