1,574.00
+46(+3.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,539 | 1,574 | 1,574 | 1,578 | 1,537 | 271,200 |
| September 25, 2025 | 1,575 | 1,528 | 1,528 | 1,587 | 1,525 | 310,200 |
| September 24, 2025 | 1,607 | 1,576 | 1,576 | 1,609 | 1,564 | 288,000 |
| September 22, 2025 | 1,600 | 1,592 | 1,592 | 1,603 | 1,561 | 301,200 |
| September 19, 2025 | 1,559 | 1,566 | 1,566 | 1,570 | 1,528 | 387,700 |
| September 18, 2025 | 1,495 | 1,539 | 1,539 | 1,550 | 1,491 | 417,800 |
| September 17, 2025 | 1,470 | 1,478 | 1,478 | 1,495 | 1,452 | 417,800 |
| September 16, 2025 | 1,465 | 1,477 | 1,477 | 1,504 | 1,431 | 1M |
| September 12, 2025 | 1,601 | 1,625 | 1,625 | 1,645 | 1,598 | 309,700 |
| September 11, 2025 | 1,634 | 1,598 | 1,598 | 1,639 | 1,596 | 309,700 |
| September 10, 2025 | 1,597 | 1,620 | 1,620 | 1,625 | 1,585 | 179,900 |
| September 09, 2025 | 1,580 | 1,612 | 1,612 | 1,618 | 1,575 | 324,500 |
| September 08, 2025 | 1,547 | 1,557 | 1,557 | 1,571 | 1,539 | 218,500 |
| September 05, 2025 | 1,555 | 1,536 | 1,536 | 1,555 | 1,523 | 170,800 |
| September 04, 2025 | 1,525 | 1,551 | 1,551 | 1,555 | 1,515 | 176,000 |
| September 03, 2025 | 1,503 | 1,534 | 1,534 | 1,543 | 1,503 | 259,600 |
| September 02, 2025 | 1,486 | 1,502 | 1,502 | 1,510 | 1,486 | 201,900 |
| September 01, 2025 | 1,508 | 1,486 | 1,486 | 1,518 | 1,475 | 214,000 |
| August 29, 2025 | 1,540 | 1,510 | 1,510 | 1,540 | 1,508 | 218,700 |
| August 28, 2025 | 1,558 | 1,542 | 1,542 | 1,572 | 1,541 | 294,000 |
| August 27, 2025 | 1,552 | 1,571 | 1,571 | 1,573 | 1,538 | 289,400 |
| August 26, 2025 | 1,543 | 1,548 | 1,548 | 1,552 | 1,507 | 211,300 |
| August 25, 2025 | 1,535 | 1,539 | 1,539 | 1,545 | 1,523 | 261,400 |
| August 22, 2025 | 1,545 | 1,510 | 1,510 | 1,545 | 1,505 | 226,300 |
| August 21, 2025 | 1,547 | 1,543 | 1,543 | 1,550 | 1,519 | 208,300 |
| August 20, 2025 | 1,521 | 1,543 | 1,543 | 1,550 | 1,505 | 328,500 |
| August 19, 2025 | 1,480 | 1,528 | 1,528 | 1,530 | 1,480 | 354,900 |
| August 18, 2025 | 1,490 | 1,475 | 1,475 | 1,504 | 1,469 | 260,600 |
| August 15, 2025 | 1,466 | 1,482 | 1,482 | 1,509 | 1,466 | 292,200 |
| August 14, 2025 | 1,430 | 1,466 | 1,466 | 1,489 | 1,410 | 343,400 |
| August 13, 2025 | 1,407 | 1,430 | 1,430 | 1,442 | 1,400 | 267,900 |
| August 12, 2025 | 1,426 | 1,406 | 1,406 | 1,437 | 1,392 | 311,500 |
| August 08, 2025 | 1,362 | 1,407 | 1,407 | 1,416 | 1,360 | 298,000 |
| August 07, 2025 | 1,348 | 1,359 | 1,359 | 1,373 | 1,335 | 307,100 |
| August 06, 2025 | 1,335 | 1,332 | 1,332 | 1,363 | 1,321 | 261,700 |
| August 05, 2025 | 1,291 | 1,322 | 1,322 | 1,328 | 1,282 | 382,200 |
| August 04, 2025 | 1,246 | 1,291 | 1,291 | 1,295 | 1,244 | 318,500 |
| August 01, 2025 | 1,234 | 1,265 | 1,265 | 1,272 | 1,231 | 206,400 |
| July 31, 2025 | 1,226 | 1,236 | 1,236 | 1,237 | 1,212 | 164,600 |
| July 30, 2025 | 1,192 | 1,210 | 1,210 | 1,231 | 1,190 | 654,200 |
| July 29, 2025 | 1,190 | 1,185 | 1,185 | 1,198 | 1,180 | 172,400 |
| July 28, 2025 | 1,196 | 1,190 | 1,190 | 1,200 | 1,178 | 156,600 |
| July 25, 2025 | 1,173 | 1,193 | 1,193 | 1,193 | 1,168 | 193,100 |
| July 24, 2025 | 1,146 | 1,164 | 1,164 | 1,172 | 1,145 | 150,800 |
| July 23, 2025 | 1,122 | 1,143 | 1,143 | 1,151 | 1,122 | 271,900 |
| July 22, 2025 | 1,106 | 1,115 | 1,115 | 1,116 | 1,092 | 174,400 |
| July 18, 2025 | 1,116 | 1,103 | 1,103 | 1,120 | 1,099 | 182,700 |
| July 17, 2025 | 1,110 | 1,112 | 1,112 | 1,123 | 1,107 | 155,900 |
| July 16, 2025 | 1,139 | 1,112 | 1,112 | 1,148 | 1,109 | 193,400 |
| July 15, 2025 | 1,158 | 1,146 | 1,146 | 1,160 | 1,136 | 161,500 |
| July 14, 2025 | 1,145 | 1,149 | 1,149 | 1,165 | 1,141 | 219,000 |
| July 11, 2025 | 1,179 | 1,147 | 1,147 | 1,187 | 1,147 | 229,400 |
| July 10, 2025 | 1,155 | 1,167 | 1,167 | 1,170 | 1,152 | 160,700 |
| July 09, 2025 | 1,135 | 1,156 | 1,156 | 1,160 | 1,133 | 219,900 |
| July 08, 2025 | 1,141 | 1,132 | 1,132 | 1,145 | 1,126 | 209,400 |
| July 07, 2025 | 1,137 | 1,136 | 1,136 | 1,149 | 1,136 | 139,800 |
| July 04, 2025 | 1,135 | 1,134 | 1,134 | 1,148 | 1,128 | 134,800 |
| July 03, 2025 | 1,129 | 1,130 | 1,130 | 1,137 | 1,123 | 141,100 |
| July 02, 2025 | 1,115 | 1,127 | 1,127 | 1,132 | 1,112 | 176,500 |
| July 01, 2025 | 1,112 | 1,119 | 1,119 | 1,125 | 1,107 | 137,700 |