1,032.00
+35(+3.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,012 | 1,032 | 1,032 | 1,035 | 1,005 | 89,000 |
| September 25, 2025 | 990 | 997 | 997 | 1,000 | 984 | 33,200 |
| September 24, 2025 | 961 | 989 | 989 | 994 | 952 | 101,400 |
| September 22, 2025 | 985 | 976 | 976 | 989 | 976 | 42,900 |
| September 19, 2025 | 986 | 976 | 976 | 993 | 976 | 38,900 |
| September 18, 2025 | 991 | 988 | 988 | 991 | 978 | 12,300 |
| September 17, 2025 | 985 | 983 | 983 | 991 | 978 | 40,700 |
| September 16, 2025 | 990 | 988 | 988 | 993 | 981 | 40,700 |
| September 12, 2025 | 995 | 998 | 998 | 1,001 | 988 | 49,500 |
| September 11, 2025 | 995 | 1,001 | 1,001 | 1,007 | 985 | 49,500 |
| September 10, 2025 | 985 | 1,005 | 1,005 | 1,010 | 984 | 38,500 |
| September 09, 2025 | 1,015 | 986 | 986 | 1,015 | 985 | 49,900 |
| September 08, 2025 | 1,000 | 1,003 | 1,003 | 1,011 | 993 | 69,800 |
| September 05, 2025 | 990 | 986 | 986 | 997 | 983 | 31,200 |
| September 04, 2025 | 974 | 988 | 988 | 988 | 962 | 26,200 |
| September 03, 2025 | 985 | 981 | 981 | 986 | 971 | 24,300 |
| September 02, 2025 | 975 | 985 | 985 | 987 | 964 | 24,500 |
| September 01, 2025 | 945 | 970 | 970 | 973 | 941 | 31,900 |
| August 29, 2025 | 948 | 942 | 942 | 949 | 938 | 12,900 |
| August 28, 2025 | 947 | 948 | 948 | 950 | 939 | 15,700 |
| August 27, 2025 | 943 | 948 | 948 | 953 | 943 | 15,500 |
| August 26, 2025 | 952 | 949 | 949 | 952 | 946 | 13,300 |
| August 25, 2025 | 950 | 952 | 952 | 960 | 948 | 20,200 |
| August 22, 2025 | 941 | 944 | 944 | 948 | 937 | 25,500 |
| August 21, 2025 | 941 | 941 | 941 | 942 | 930 | 11,300 |
| August 20, 2025 | 919 | 941 | 941 | 946 | 909 | 38,000 |
| August 19, 2025 | 943 | 927 | 927 | 943 | 925 | 47,000 |
| August 18, 2025 | 958 | 954 | 954 | 960 | 952 | 15,400 |
| August 15, 2025 | 961 | 958 | 958 | 966 | 950 | 22,900 |
| August 14, 2025 | 954 | 961 | 961 | 961 | 950 | 31,900 |
| August 13, 2025 | 954 | 956 | 956 | 968 | 949 | 49,700 |
| August 12, 2025 | 944 | 949 | 949 | 954 | 941 | 33,400 |
| August 08, 2025 | 935 | 945 | 945 | 956 | 935 | 57,500 |
| August 07, 2025 | 912 | 935 | 935 | 936 | 912 | 76,700 |
| August 06, 2025 | 890 | 900 | 900 | 905 | 890 | 35,000 |
| August 05, 2025 | 893 | 890 | 890 | 900 | 881 | 33,600 |
| August 04, 2025 | 890 | 889 | 889 | 899 | 887 | 18,300 |
| August 01, 2025 | 884 | 899 | 899 | 904 | 876 | 55,600 |
| July 31, 2025 | 869 | 880 | 880 | 885 | 869 | 31,900 |
| July 30, 2025 | 874 | 870 | 870 | 876 | 870 | 8,800 |
| July 29, 2025 | 870 | 874 | 874 | 880 | 870 | 13,600 |
| July 28, 2025 | 865 | 873 | 873 | 877 | 865 | 18,700 |
| July 25, 2025 | 864 | 865 | 865 | 873 | 863 | 16,200 |
| July 24, 2025 | 855 | 864 | 864 | 870 | 855 | 32,500 |
| July 23, 2025 | 836 | 849 | 849 | 858 | 835 | 61,000 |
| July 22, 2025 | 830 | 831 | 831 | 833 | 820 | 9,800 |
| July 18, 2025 | 836 | 829 | 829 | 841 | 822 | 17,700 |
| July 17, 2025 | 836 | 836 | 836 | 846 | 836 | 25,900 |
| July 16, 2025 | 823 | 830 | 830 | 835 | 823 | 33,100 |
| July 15, 2025 | 814 | 817 | 817 | 821 | 808 | 30,900 |
| July 14, 2025 | 811 | 814 | 814 | 815 | 803 | 12,600 |
| July 11, 2025 | 809 | 816 | 816 | 820 | 808 | 9,100 |
| July 10, 2025 | 820 | 811 | 811 | 826 | 811 | 22,100 |
| July 09, 2025 | 815 | 822 | 822 | 823 | 811 | 25,300 |
| July 08, 2025 | 805 | 813 | 813 | 817 | 801 | 13,700 |
| July 07, 2025 | 803 | 802 | 802 | 810 | 800 | 12,600 |
| July 04, 2025 | 808 | 804 | 804 | 811 | 799 | 15,000 |
| July 03, 2025 | 804 | 803 | 803 | 811 | 803 | 9,400 |
| July 02, 2025 | 805 | 808 | 808 | 816 | 804 | 23,200 |
| July 01, 2025 | 797 | 805 | 805 | 823 | 797 | 49,700 |