1,770.00
+5(+0.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,768 | 1,770 | 1,770 | 1,778 | 1,749 | 64,700 |
| September 25, 2025 | 1,750 | 1,765 | 1,765 | 1,768 | 1,748 | 48,500 |
| September 24, 2025 | 1,738 | 1,737 | 1,737 | 1,745 | 1,714 | 40,100 |
| September 22, 2025 | 1,732 | 1,737 | 1,737 | 1,762 | 1,725 | 51,900 |
| September 19, 2025 | 1,729 | 1,720 | 1,720 | 1,732 | 1,696 | 70,300 |
| September 18, 2025 | 1,712 | 1,721 | 1,721 | 1,727 | 1,705 | 37,600 |
| September 17, 2025 | 1,747 | 1,711 | 1,711 | 1,747 | 1,711 | 76,700 |
| September 16, 2025 | 1,713 | 1,762 | 1,762 | 1,767 | 1,713 | 76,700 |
| September 12, 2025 | 1,724 | 1,707 | 1,707 | 1,730 | 1,703 | 67,100 |
| September 11, 2025 | 1,711 | 1,709 | 1,709 | 1,726 | 1,698 | 67,100 |
| September 10, 2025 | 1,739 | 1,709 | 1,709 | 1,743 | 1,692 | 103,500 |
| September 09, 2025 | 1,777 | 1,748 | 1,748 | 1,794 | 1,734 | 152,500 |
| September 08, 2025 | 1,787 | 1,773 | 1,773 | 1,798 | 1,768 | 178,400 |
| September 05, 2025 | 1,629 | 1,787 | 1,787 | 1,815 | 1,629 | 501,100 |
| September 04, 2025 | 1,626 | 1,631 | 1,631 | 1,637 | 1,607 | 57,600 |
| September 03, 2025 | 1,596 | 1,624 | 1,624 | 1,641 | 1,596 | 102,000 |
| September 02, 2025 | 1,603 | 1,582 | 1,582 | 1,618 | 1,581 | 62,900 |
| September 01, 2025 | 1,541 | 1,590 | 1,590 | 1,625 | 1,541 | 158,500 |
| August 29, 2025 | 1,540 | 1,535 | 1,535 | 1,543 | 1,534 | 33,400 |
| August 28, 2025 | 1,547 | 1,540 | 1,540 | 1,550 | 1,536 | 29,700 |
| August 27, 2025 | 1,566 | 1,547 | 1,547 | 1,567 | 1,544 | 35,200 |
| August 26, 2025 | 1,592 | 1,566 | 1,566 | 1,594 | 1,566 | 40,700 |
| August 25, 2025 | 1,588 | 1,592 | 1,592 | 1,604 | 1,583 | 51,000 |
| August 22, 2025 | 1,575 | 1,571 | 1,571 | 1,581 | 1,562 | 34,900 |
| August 21, 2025 | 1,562 | 1,575 | 1,575 | 1,583 | 1,554 | 30,500 |
| August 20, 2025 | 1,585 | 1,564 | 1,564 | 1,585 | 1,564 | 38,500 |
| August 19, 2025 | 1,581 | 1,589 | 1,589 | 1,599 | 1,573 | 65,500 |
| August 18, 2025 | 1,580 | 1,581 | 1,574 | 1,593 | 1,571 | 75,400 |
| August 15, 2025 | 1,550 | 1,571 | 1,571 | 1,573 | 1,548 | 83,200 |
| August 14, 2025 | 1,559 | 1,548 | 1,548 | 1,579 | 1,546 | 61,700 |
| August 13, 2025 | 1,548 | 1,569 | 1,569 | 1,581 | 1,526 | 148,500 |
| August 12, 2025 | 1,516 | 1,542 | 1,542 | 1,550 | 1,500 | 188,400 |
| August 08, 2025 | 1,528 | 1,544 | 1,544 | 1,548 | 1,517 | 108,000 |
| August 07, 2025 | 1,501 | 1,526 | 1,526 | 1,529 | 1,501 | 57,800 |
| August 06, 2025 | 1,505 | 1,508 | 1,508 | 1,519 | 1,504 | 40,300 |
| August 05, 2025 | 1,494 | 1,498 | 1,498 | 1,514 | 1,485 | 48,600 |
| August 04, 2025 | 1,475 | 1,486 | 1,486 | 1,486 | 1,464 | 79,700 |
| August 01, 2025 | 1,516 | 1,515 | 1,515 | 1,530 | 1,512 | 57,600 |
| July 31, 2025 | 1,525 | 1,521 | 1,521 | 1,537 | 1,516 | 42,500 |
| July 30, 2025 | 1,532 | 1,522 | 1,522 | 1,533 | 1,522 | 24,200 |
| July 29, 2025 | 1,549 | 1,532 | 1,532 | 1,550 | 1,522 | 40,900 |
| July 28, 2025 | 1,543 | 1,549 | 1,549 | 1,562 | 1,534 | 74,500 |
| July 25, 2025 | 1,528 | 1,535 | 1,535 | 1,542 | 1,508 | 55,400 |
| July 24, 2025 | 1,523 | 1,535 | 1,535 | 1,536 | 1,513 | 69,600 |
| July 23, 2025 | 1,489 | 1,518 | 1,518 | 1,529 | 1,484 | 128,000 |
| July 22, 2025 | 1,463 | 1,468 | 1,468 | 1,489 | 1,463 | 48,900 |
| July 18, 2025 | 1,460 | 1,454 | 1,454 | 1,480 | 1,454 | 31,600 |
| July 17, 2025 | 1,451 | 1,454 | 1,454 | 1,459 | 1,436 | 50,600 |
| July 16, 2025 | 1,479 | 1,459 | 1,459 | 1,479 | 1,453 | 39,600 |
| July 15, 2025 | 1,463 | 1,479 | 1,479 | 1,481 | 1,460 | 39,500 |
| July 14, 2025 | 1,469 | 1,463 | 1,463 | 1,474 | 1,446 | 38,900 |
| July 11, 2025 | 1,450 | 1,466 | 1,466 | 1,474 | 1,450 | 62,600 |
| July 10, 2025 | 1,475 | 1,450 | 1,450 | 1,476 | 1,449 | 38,200 |
| July 09, 2025 | 1,447 | 1,466 | 1,466 | 1,490 | 1,447 | 73,900 |
| July 08, 2025 | 1,427 | 1,445 | 1,445 | 1,450 | 1,426 | 37,000 |
| July 07, 2025 | 1,460 | 1,427 | 1,427 | 1,460 | 1,425 | 58,300 |
| July 04, 2025 | 1,479 | 1,467 | 1,467 | 1,479 | 1,459 | 27,600 |
| July 03, 2025 | 1,446 | 1,463 | 1,463 | 1,479 | 1,446 | 43,900 |
| July 02, 2025 | 1,441 | 1,446 | 1,446 | 1,457 | 1,417 | 72,800 |
| July 01, 2025 | 1,469 | 1,461 | 1,461 | 1,469 | 1,453 | 35,700 |