1,422.00
+9.5(+0.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,410 | 1,422 | 1,422 | 1,433 | 1,405.5 | 2.67M |
| September 05, 2025 | 1,400 | 1,412.5 | 1,412.5 | 1,418 | 1,396 | 4.2M |
| September 04, 2025 | 1,427 | 1,402 | 1,402 | 1,431 | 1,397 | 3.51M |
| September 03, 2025 | 1,464 | 1,428 | 1,428 | 1,469 | 1,418.5 | 3.27M |
| September 02, 2025 | 1,505 | 1,469.5 | 1,469.5 | 1,508.5 | 1,454 | 2.93M |
| September 01, 2025 | 1,518 | 1,475.5 | 1,475.5 | 1,531.5 | 1,470 | 2.36M |
| August 29, 2025 | 1,548 | 1,530 | 1,530 | 1,557 | 1,525 | 1.35M |
| August 28, 2025 | 1,533 | 1,542 | 1,542 | 1,549.5 | 1,515 | 1.71M |
| August 27, 2025 | 1,560 | 1,533.5 | 1,533.5 | 1,563 | 1,530 | 1.8M |
| August 26, 2025 | 1,560.5 | 1,563 | 1,563 | 1,569 | 1,543 | 1.58M |
| August 25, 2025 | 1,586 | 1,569 | 1,569 | 1,592 | 1,556 | 2.01M |
| August 22, 2025 | 1,572 | 1,571 | 1,571 | 1,589 | 1,556.5 | 1.57M |
| August 21, 2025 | 1,586 | 1,565.5 | 1,565.5 | 1,590.5 | 1,551.5 | 2.16M |
| August 20, 2025 | 1,618 | 1,598 | 1,598 | 1,623.5 | 1,591 | 2.67M |
| August 19, 2025 | 1,672.5 | 1,645.5 | 1,645.5 | 1,683 | 1,636.5 | 2.34M |
| August 18, 2025 | 1,645 | 1,672.5 | 1,672.5 | 1,727 | 1,642 | 4.7M |
| August 15, 2025 | 1,615 | 1,633 | 1,633 | 1,656.5 | 1,609 | 2.97M |
| August 14, 2025 | 1,601 | 1,603 | 1,603 | 1,617.5 | 1,586.5 | 2.3M |
| August 13, 2025 | 1,642 | 1,622 | 1,622 | 1,657.5 | 1,612.5 | 2.51M |
| August 12, 2025 | 1,650.5 | 1,613 | 1,613 | 1,669.5 | 1,604.5 | 4.62M |
| August 08, 2025 | 1,703 | 1,665 | 1,665 | 1,711 | 1,662.5 | 2.94M |
| August 07, 2025 | 1,645 | 1,696.5 | 1,696.5 | 1,703.5 | 1,631.5 | 3.37M |
| August 06, 2025 | 1,624 | 1,641 | 1,641 | 1,651 | 1,620 | 2.14M |
| August 05, 2025 | 1,649 | 1,641.5 | 1,641.5 | 1,676 | 1,634 | 2.72M |
| August 04, 2025 | 1,573 | 1,612 | 1,612 | 1,613 | 1,560 | 1.66M |
| August 01, 2025 | 1,603 | 1,613 | 1,613 | 1,637 | 1,589 | 2.55M |
| July 31, 2025 | 1,571.5 | 1,602.5 | 1,602.5 | 1,618 | 1,570 | 1.84M |
| July 30, 2025 | 1,578 | 1,571.5 | 1,571.5 | 1,578.5 | 1,545.5 | 1.65M |
| July 29, 2025 | 1,556.5 | 1,572 | 1,572 | 1,576 | 1,549 | 1.8M |
| July 28, 2025 | 1,593.5 | 1,565.5 | 1,565.5 | 1,598 | 1,555 | 2.93M |
| July 25, 2025 | 1,630 | 1,572 | 1,572 | 1,632.5 | 1,569 | 3.4M |
| July 24, 2025 | 1,592 | 1,610 | 1,610 | 1,619 | 1,542 | 3.71M |
| July 23, 2025 | 1,611 | 1,592 | 1,592 | 1,634 | 1,547 | 4.65M |
| July 22, 2025 | 1,627 | 1,618 | 1,618 | 1,652 | 1,607 | 2.95M |
| July 18, 2025 | 1,636 | 1,613.5 | 1,613.5 | 1,644.5 | 1,571 | 3.88M |
| July 17, 2025 | 1,575 | 1,626 | 1,626 | 1,644 | 1,567.5 | 6.11M |
| July 16, 2025 | 1,538.5 | 1,559.5 | 1,559.5 | 1,576.5 | 1,516 | 3.52M |
| July 15, 2025 | 1,542.5 | 1,547 | 1,547 | 1,566 | 1,508 | 4.2M |
| July 14, 2025 | 1,498 | 1,535.5 | 1,535.5 | 1,539 | 1,490 | 5.22M |
| July 11, 2025 | 1,569 | 1,497.5 | 1,497.5 | 1,592.5 | 1,497.5 | 7.46M |
| July 10, 2025 | 1,688 | 1,563.5 | 1,563.5 | 1,744 | 1,555 | 13.95M |
| July 09, 2025 | 1,721.5 | 1,682.5 | 1,682.5 | 1,729.5 | 1,682.5 | 3.66M |
| July 08, 2025 | 1,709 | 1,723.5 | 1,723.5 | 1,729.5 | 1,696.5 | 2.52M |
| July 07, 2025 | 1,710 | 1,700 | 1,700 | 1,726 | 1,693 | 2.05M |
| July 04, 2025 | 1,722 | 1,714.5 | 1,714.5 | 1,740 | 1,708 | 1.75M |
| July 03, 2025 | 1,683 | 1,712.5 | 1,712.5 | 1,735.5 | 1,667.5 | 2.5M |
| July 02, 2025 | 1,752 | 1,700.5 | 1,700.5 | 1,773 | 1,700.5 | 2.44M |
| July 01, 2025 | 1,760 | 1,786 | 1,786 | 1,815 | 1,752.5 | 3.29M |
| June 30, 2025 | 1,741 | 1,748 | 1,748 | 1,787 | 1,739 | 2.46M |
| June 27, 2025 | 1,775 | 1,740 | 1,740 | 1,778 | 1,729.5 | 2.25M |
| June 26, 2025 | 1,769 | 1,763.5 | 1,763.5 | 1,793.5 | 1,754.5 | 1.87M |
| June 25, 2025 | 1,773.5 | 1,761 | 1,761 | 1,781 | 1,745 | 1.96M |
| June 24, 2025 | 1,773 | 1,774.5 | 1,774.5 | 1,816.5 | 1,754 | 3.62M |
| June 23, 2025 | 1,712 | 1,715 | 1,715 | 1,722.5 | 1,688 | 2.22M |
| June 20, 2025 | 1,746.5 | 1,737.5 | 1,737.5 | 1,760 | 1,712 | 3.79M |
| June 19, 2025 | 1,739 | 1,764.5 | 1,764.5 | 1,776.5 | 1,722 | 2.02M |
| June 18, 2025 | 1,779.5 | 1,739.5 | 1,739.5 | 1,795.5 | 1,729.5 | 3.2M |
| June 17, 2025 | 1,760.5 | 1,740.5 | 1,740.5 | 1,782.5 | 1,736 | 2.64M |
| June 16, 2025 | 1,750.5 | 1,761 | 1,761 | 1,763 | 1,722 | 2.3M |
| June 13, 2025 | 1,805 | 1,755 | 1,755 | 1,820 | 1,718 | 3.42M |