2,069.00
+4(+0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,068 | 2,069 | 2,069 | 2,085 | 2,045 | 140,100 |
| September 25, 2025 | 2,065 | 2,065 | 2,065 | 2,082 | 2,059 | 60,000 |
| September 24, 2025 | 2,029 | 2,064 | 2,064 | 2,068 | 2,029 | 59,500 |
| September 22, 2025 | 2,023 | 2,034 | 2,034 | 2,047 | 2,021 | 102,000 |
| September 19, 2025 | 2,028 | 2,027 | 2,027 | 2,037 | 2,002 | 54,400 |
| September 18, 2025 | 2,012 | 2,022 | 2,022 | 2,027 | 1,992 | 42,700 |
| September 17, 2025 | 2,062 | 2,009 | 2,009 | 2,062 | 2,009 | 33,900 |
| September 16, 2025 | 2,071 | 2,076 | 2,076 | 2,078 | 2,034 | 99,400 |
| September 12, 2025 | 1,999 | 1,981 | 1,981 | 1,999 | 1,980 | 36,000 |
| September 11, 2025 | 2,002 | 1,990 | 1,990 | 2,003 | 1,980 | 31,100 |
| September 10, 2025 | 1,970 | 1,993 | 1,993 | 2,003 | 1,970 | 35,600 |
| September 09, 2025 | 1,969 | 1,967 | 1,967 | 1,977 | 1,959 | 23,400 |
| September 08, 2025 | 1,944 | 1,951 | 1,951 | 1,958 | 1,930 | 37,700 |
| September 05, 2025 | 1,915 | 1,918 | 1,918 | 1,929 | 1,908 | 17,400 |
| September 04, 2025 | 1,916 | 1,912 | 1,912 | 1,918 | 1,900 | 19,200 |
| September 03, 2025 | 1,926 | 1,913 | 1,913 | 1,932 | 1,912 | 17,300 |
| September 02, 2025 | 1,902 | 1,921 | 1,921 | 1,940 | 1,902 | 19,800 |
| September 01, 2025 | 1,906 | 1,891 | 1,891 | 1,919 | 1,888 | 32,600 |
| August 29, 2025 | 1,932 | 1,918 | 1,918 | 1,941 | 1,918 | 17,900 |
| August 28, 2025 | 1,941 | 1,923 | 1,923 | 1,948 | 1,922 | 21,200 |
| August 27, 2025 | 1,956 | 1,941 | 1,941 | 1,956 | 1,925 | 34,700 |
| August 26, 2025 | 2,014 | 1,963 | 1,963 | 2,015 | 1,959 | 37,400 |
| August 25, 2025 | 2,010 | 2,016 | 2,016 | 2,049 | 2,010 | 22,100 |
| August 22, 2025 | 2,015 | 2,030 | 2,030 | 2,037 | 2,008 | 13,300 |
| August 21, 2025 | 1,998 | 2,015 | 2,015 | 2,029 | 1,990 | 19,300 |
| August 20, 2025 | 2,024 | 1,998 | 1,998 | 2,024 | 1,997 | 20,900 |
| August 19, 2025 | 2,020 | 2,024 | 2,024 | 2,030 | 1,994 | 27,100 |
| August 18, 2025 | 2,021 | 2,015 | 2,014 | 2,033 | 2,010 | 24,500 |
| August 15, 2025 | 2,012 | 2,023 | 2,023 | 2,041 | 2,009 | 26,500 |
| August 14, 2025 | 2,000 | 2,001 | 2,001 | 2,020 | 1,990 | 27,800 |
| August 13, 2025 | 1,971 | 2,000 | 2,000 | 2,006 | 1,971 | 31,100 |
| August 12, 2025 | 1,970 | 1,970 | 1,970 | 1,989 | 1,957 | 30,700 |
| August 08, 2025 | 1,981 | 1,970 | 1,970 | 1,982 | 1,965 | 17,400 |
| August 07, 2025 | 1,963 | 1,970 | 1,970 | 1,998 | 1,950 | 58,800 |
| August 06, 2025 | 1,986 | 1,960 | 1,960 | 1,995 | 1,956 | 52,900 |
| August 05, 2025 | 1,981 | 1,981 | 1,981 | 2,050 | 1,973 | 24,400 |
| August 04, 2025 | 1,998 | 1,978 | 1,978 | 2,005 | 1,932 | 48,900 |
| August 01, 2025 | 1,983 | 2,048 | 2,048 | 2,049 | 1,968 | 53,300 |
| July 31, 2025 | 1,958 | 1,982 | 1,982 | 1,984 | 1,957 | 12,600 |
| July 30, 2025 | 1,962 | 1,946 | 1,946 | 1,981 | 1,942 | 41,300 |
| July 29, 2025 | 1,988 | 1,970 | 1,970 | 2,000 | 1,970 | 19,400 |
| July 28, 2025 | 1,948 | 1,988 | 1,988 | 1,998 | 1,940 | 43,200 |
| July 25, 2025 | 2,063 | 1,950 | 1,950 | 2,083 | 1,925 | 171,200 |
| July 24, 2025 | 2,036 | 2,063 | 2,063 | 2,068 | 2,036 | 15,700 |
| July 23, 2025 | 2,003 | 2,035 | 2,035 | 2,037 | 1,998 | 30,800 |
| July 22, 2025 | 1,990 | 1,998 | 1,998 | 2,019 | 1,990 | 15,500 |
| July 18, 2025 | 1,992 | 1,987 | 1,987 | 2,008 | 1,974 | 13,400 |
| July 17, 2025 | 1,952 | 1,995 | 1,995 | 1,995 | 1,948 | 10,700 |
| July 16, 2025 | 1,931 | 1,952 | 1,952 | 1,968 | 1,931 | 16,200 |
| July 15, 2025 | 1,958 | 1,930 | 1,930 | 1,958 | 1,926 | 10,100 |
| July 14, 2025 | 1,983 | 1,960 | 1,960 | 1,997 | 1,957 | 11,200 |
| July 11, 2025 | 1,960 | 1,970 | 1,970 | 1,989 | 1,960 | 12,400 |
| July 10, 2025 | 1,973 | 1,943 | 1,943 | 1,973 | 1,931 | 21,700 |
| July 09, 2025 | 1,928 | 1,954 | 1,954 | 1,980 | 1,928 | 20,500 |
| July 08, 2025 | 1,912 | 1,936 | 1,936 | 1,936 | 1,910 | 18,700 |
| July 07, 2025 | 1,956 | 1,920 | 1,920 | 1,960 | 1,920 | 13,900 |
| July 04, 2025 | 1,990 | 1,950 | 1,950 | 1,990 | 1,947 | 13,300 |
| July 03, 2025 | 1,979 | 1,964 | 1,964 | 1,995 | 1,958 | 20,300 |
| July 02, 2025 | 1,927 | 1,963 | 1,963 | 1,988 | 1,922 | 28,300 |
| July 01, 2025 | 1,961 | 1,928 | 1,928 | 1,961 | 1,917 | 23,600 |