967.30
+14.2(+1.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 949.1 | 967.3 | 967.3 | 967.3 | 948.3 | 1.21M |
| September 25, 2025 | 955 | 953.1 | 953.1 | 957.7 | 950 | 932,500 |
| September 24, 2025 | 953.9 | 952.2 | 952.2 | 958.9 | 950.5 | 1.34M |
| September 22, 2025 | 940.1 | 951.4 | 951.4 | 953.8 | 938.4 | 1.12M |
| September 19, 2025 | 950 | 941.5 | 941.5 | 958.1 | 941.5 | 5.59M |
| September 18, 2025 | 963.8 | 957.7 | 957.7 | 966.3 | 953.8 | 1.01M |
| September 17, 2025 | 973.8 | 963.8 | 963.8 | 974.8 | 962.3 | 1.01M |
| September 16, 2025 | 968.2 | 974.8 | 974.8 | 975.2 | 962.5 | 894,700 |
| September 12, 2025 | 969.3 | 970.1 | 970.1 | 979 | 967.2 | 1.06M |
| September 11, 2025 | 980 | 973.2 | 973.2 | 981 | 969.2 | 1.15M |
| September 10, 2025 | 968 | 971.3 | 971.3 | 979.4 | 965.7 | 1.25M |
| September 09, 2025 | 957.9 | 967.5 | 967.5 | 970 | 957.3 | 1.02M |
| September 08, 2025 | 960 | 957.7 | 957.7 | 968.2 | 953 | 1.02M |
| September 05, 2025 | 950 | 951.6 | 951.6 | 953.7 | 944.2 | 1.05M |
| September 04, 2025 | 936 | 945.3 | 945.3 | 948.2 | 935 | 1.17M |
| September 03, 2025 | 937.4 | 935.6 | 935.6 | 947 | 933.6 | 860,300 |
| September 02, 2025 | 923 | 937.4 | 937.4 | 939.3 | 921.9 | 956,800 |
| September 01, 2025 | 928.5 | 928.4 | 928.4 | 929.1 | 917.7 | 814,300 |
| August 29, 2025 | 915.1 | 922.4 | 922.4 | 927.5 | 912.7 | 819,700 |
| August 28, 2025 | 924.4 | 915.7 | 915.7 | 924.4 | 913.4 | 1.02M |
| August 27, 2025 | 919.5 | 917.3 | 917.3 | 924 | 917.3 | 1.01M |
| August 26, 2025 | 924.9 | 916.1 | 916.1 | 925.5 | 914.9 | 1.03M |
| August 25, 2025 | 930 | 915.7 | 915.7 | 935.7 | 914.6 | 1.17M |
| August 22, 2025 | 918.4 | 927.2 | 927.2 | 927.2 | 915 | 1.22M |
| August 21, 2025 | 906.5 | 913.7 | 913.7 | 913.8 | 900.6 | 1.44M |
| August 20, 2025 | 903 | 902.7 | 902.7 | 912.1 | 899.4 | 1.07M |
| August 19, 2025 | 890.5 | 903.9 | 903.9 | 908.4 | 890.3 | 1.14M |
| August 18, 2025 | 891 | 894.6 | 895 | 896 | 889.2 | 593,800 |
| August 15, 2025 | 878.9 | 887.3 | 887.3 | 888.8 | 878.9 | 704,300 |
| August 14, 2025 | 875 | 883.4 | 883.4 | 890.6 | 875 | 1.04M |
| August 13, 2025 | 885.6 | 876.3 | 876.3 | 887 | 874.1 | 1.02M |
| August 12, 2025 | 885 | 885.8 | 885.8 | 892.7 | 881 | 1.03M |
| August 08, 2025 | 878.2 | 883.4 | 883.4 | 883.4 | 873 | 1.06M |
| August 07, 2025 | 869.8 | 876.3 | 876.3 | 878.2 | 865.2 | 1.12M |
| August 06, 2025 | 907.1 | 864.4 | 864.4 | 908 | 864.1 | 1.8M |
| August 05, 2025 | 882.5 | 898 | 898 | 921.8 | 860 | 3.35M |
| August 04, 2025 | 862.2 | 887.3 | 887.3 | 888 | 860.3 | 1.82M |
| August 01, 2025 | 878.5 | 887.2 | 887.2 | 887.2 | 874.8 | 1.41M |
| July 31, 2025 | 872 | 878.8 | 878.8 | 882.9 | 871.7 | 968,900 |
| July 30, 2025 | 868.8 | 875.6 | 875.6 | 876.8 | 865 | 911,200 |
| July 29, 2025 | 873 | 874.2 | 874.2 | 879.4 | 867.8 | 720,800 |
| July 28, 2025 | 880 | 883.2 | 883.2 | 884.9 | 878.1 | 868,200 |
| July 25, 2025 | 884 | 877.9 | 877.9 | 884 | 877.3 | 1.15M |
| July 24, 2025 | 877 | 882.8 | 882.8 | 882.8 | 872.5 | 1.25M |
| July 23, 2025 | 872.3 | 873.2 | 873.2 | 878.4 | 869.1 | 1.39M |
| July 22, 2025 | 863.8 | 863.5 | 863.5 | 866.4 | 857.7 | 1.08M |
| July 18, 2025 | 868.7 | 862.9 | 862.9 | 870.9 | 857 | 946,400 |
| July 17, 2025 | 855.4 | 865.9 | 865.9 | 866.2 | 854.1 | 1.04M |
| July 16, 2025 | 875 | 857.7 | 857.7 | 875.3 | 855.2 | 1.03M |
| July 15, 2025 | 884.8 | 872.9 | 872.9 | 885.5 | 869.4 | 1.56M |
| July 14, 2025 | 880 | 885.1 | 885.1 | 888.5 | 877.4 | 1.95M |
| July 11, 2025 | 868.8 | 881.2 | 881.2 | 883.4 | 860.9 | 2.69M |
| July 10, 2025 | 841 | 843.4 | 843.4 | 848 | 838 | 1.47M |
| July 09, 2025 | 830.4 | 835.2 | 835.2 | 852.3 | 830.3 | 1.9M |
| July 08, 2025 | 810 | 826.1 | 826.1 | 829 | 804.5 | 1.55M |
| July 07, 2025 | 823.8 | 819.9 | 819.9 | 829.5 | 819.9 | 1.55M |
| July 04, 2025 | 815.9 | 821.7 | 821.7 | 829.7 | 815.8 | 2.15M |
| July 03, 2025 | 805 | 807.6 | 807.6 | 812.3 | 803.4 | 1.17M |
| July 02, 2025 | 780.2 | 807.8 | 807.8 | 809 | 780.2 | 1.68M |
| July 01, 2025 | 767.7 | 779.1 | 779.1 | 779.5 | 767.1 | 890,500 |