1,767.00
+18(+1.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,749 | 1,767 | 1,767 | 1,767 | 1,743 | 12,100 |
| September 25, 2025 | 1,749 | 1,749 | 1,749 | 1,758 | 1,745 | 6,700 |
| September 24, 2025 | 1,762 | 1,749 | 1,749 | 1,762 | 1,747 | 5,400 |
| September 22, 2025 | 1,744 | 1,745 | 1,745 | 1,780 | 1,734 | 11,600 |
| September 19, 2025 | 1,750 | 1,734 | 1,734 | 1,750 | 1,722 | 5,900 |
| September 18, 2025 | 1,746 | 1,722 | 1,722 | 1,746 | 1,721 | 3,000 |
| September 17, 2025 | 1,746 | 1,722 | 1,722 | 1,746 | 1,721 | 3,100 |
| September 16, 2025 | 1,744 | 1,744 | 1,744 | 1,744 | 1,716 | 4,900 |
| September 12, 2025 | 1,715 | 1,728 | 1,728 | 1,728 | 1,712 | 1,900 |
| September 11, 2025 | 1,715 | 1,728 | 1,728 | 1,728 | 1,712 | 2,700 |
| September 10, 2025 | 1,720 | 1,726 | 1,726 | 1,726 | 1,720 | 500 |
| September 09, 2025 | 1,729 | 1,719 | 1,719 | 1,730 | 1,719 | 3,500 |
| September 08, 2025 | 1,705 | 1,714 | 1,714 | 1,718 | 1,705 | 3,500 |
| September 05, 2025 | 1,741 | 1,725 | 1,725 | 1,742 | 1,723 | 3,900 |
| September 04, 2025 | 1,717 | 1,729 | 1,729 | 1,738 | 1,717 | 1,500 |
| September 03, 2025 | 1,740 | 1,731 | 1,731 | 1,740 | 1,730 | 900 |
| September 02, 2025 | 1,721 | 1,739 | 1,739 | 1,744 | 1,716 | 3,100 |
| September 01, 2025 | 1,710 | 1,722 | 1,722 | 1,734 | 1,707 | 5,700 |
| August 29, 2025 | 1,789 | 1,750 | 1,750 | 1,789 | 1,750 | 5,400 |
| August 28, 2025 | 1,772 | 1,755 | 1,755 | 1,790 | 1,751 | 6,400 |
| August 27, 2025 | 1,755 | 1,750 | 1,750 | 1,757 | 1,750 | 2,200 |
| August 26, 2025 | 1,715 | 1,749 | 1,749 | 1,751 | 1,715 | 3,500 |
| August 25, 2025 | 1,679 | 1,682 | 1,682 | 1,720 | 1,678 | 7,700 |
| August 22, 2025 | 1,670 | 1,675 | 1,675 | 1,675 | 1,670 | 2,600 |
| August 21, 2025 | 1,664 | 1,666 | 1,666 | 1,667 | 1,664 | 3,200 |
| August 20, 2025 | 1,664 | 1,657 | 1,657 | 1,664 | 1,655 | 1,800 |
| August 19, 2025 | 1,664 | 1,664 | 1,664 | 1,664 | 1,664 | 0 |
| August 18, 2025 | 1,657 | 1,664 | 1,664 | 1,664 | 1,655 | 4,200 |
| August 15, 2025 | 1,647 | 1,650 | 1,650 | 1,658 | 1,647 | 2,000 |
| August 14, 2025 | 1,648 | 1,650 | 1,650 | 1,655 | 1,647 | 6,200 |
| August 13, 2025 | 1,660 | 1,658 | 1,658 | 1,660 | 1,645 | 4,800 |
| August 12, 2025 | 1,659 | 1,659 | 1,659 | 1,659 | 1,652 | 1,700 |
| August 08, 2025 | 1,659 | 1,659 | 1,659 | 1,659 | 1,649 | 3,400 |
| August 07, 2025 | 1,653 | 1,649 | 1,649 | 1,655 | 1,649 | 1,500 |
| August 06, 2025 | 1,652 | 1,652 | 1,652 | 1,652 | 1,649 | 2,500 |
| August 05, 2025 | 1,645 | 1,651 | 1,651 | 1,651 | 1,645 | 900 |
| August 04, 2025 | 1,643 | 1,639 | 1,639 | 1,643 | 1,639 | 1,300 |
| August 01, 2025 | 1,643 | 1,643 | 1,643 | 1,643 | 1,643 | 300 |
| July 31, 2025 | 1,643 | 1,646 | 1,646 | 1,647 | 1,643 | 800 |
| July 30, 2025 | 1,640 | 1,645 | 1,645 | 1,645 | 1,640 | 700 |
| July 29, 2025 | 1,640 | 1,645 | 1,645 | 1,645 | 1,640 | 200 |
| July 28, 2025 | 1,637 | 1,640 | 1,640 | 1,640 | 1,636 | 700 |
| July 25, 2025 | 1,655 | 1,639 | 1,639 | 1,655 | 1,639 | 9,300 |
| July 24, 2025 | 1,640 | 1,640 | 1,640 | 1,640 | 1,633 | 4,100 |
| July 23, 2025 | 1,640 | 1,639 | 1,639 | 1,641 | 1,636 | 3,600 |
| July 22, 2025 | 1,640 | 1,640 | 1,640 | 1,640 | 1,639 | 3,700 |
| July 18, 2025 | 1,650 | 1,647 | 1,647 | 1,650 | 1,647 | 1,700 |
| July 17, 2025 | 1,638 | 1,648 | 1,648 | 1,650 | 1,638 | 2,900 |
| July 16, 2025 | 1,638 | 1,643 | 1,643 | 1,643 | 1,638 | 1,600 |
| July 15, 2025 | 1,635 | 1,639 | 1,639 | 1,639 | 1,629 | 1,700 |
| July 14, 2025 | 1,631 | 1,635 | 1,635 | 1,635 | 1,622 | 1,000 |
| July 11, 2025 | 1,639 | 1,631 | 1,631 | 1,639 | 1,620 | 1,700 |
| July 10, 2025 | 1,630 | 1,630 | 1,630 | 1,633 | 1,630 | 700 |
| July 09, 2025 | 1,630 | 1,630 | 1,630 | 1,630 | 1,614 | 800 |
| July 08, 2025 | 1,627 | 1,632 | 1,632 | 1,632 | 1,606 | 1,300 |
| July 07, 2025 | 1,626 | 1,627 | 1,627 | 1,630 | 1,626 | 900 |
| July 04, 2025 | 1,615 | 1,626 | 1,626 | 1,626 | 1,605 | 2,000 |
| July 03, 2025 | 1,620 | 1,620 | 1,620 | 1,620 | 1,620 | 0 |
| July 02, 2025 | 1,605 | 1,620 | 1,620 | 1,620 | 1,605 | 1,400 |
| July 01, 2025 | 1,620 | 1,628 | 1,628 | 1,628 | 1,620 | 2,100 |