2,326.00
-10(-0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 2,338 | 2,326 | 2,326 | 2,349 | 2,283 | 582,900 |
| September 11, 2025 | 2,328 | 2,336 | 2,336 | 2,344 | 2,290 | 657,700 |
| September 10, 2025 | 2,362 | 2,342 | 2,342 | 2,364 | 2,323 | 603,500 |
| September 09, 2025 | 2,463 | 2,390 | 2,390 | 2,463 | 2,385 | 569,300 |
| September 08, 2025 | 2,455 | 2,462 | 2,462 | 2,486 | 2,436 | 321,400 |
| September 05, 2025 | 2,430 | 2,459 | 2,459 | 2,460 | 2,419 | 250,300 |
| September 04, 2025 | 2,466 | 2,427 | 2,427 | 2,466 | 2,418 | 296,700 |
| September 03, 2025 | 2,443 | 2,442 | 2,442 | 2,486 | 2,440 | 384,600 |
| September 02, 2025 | 2,485 | 2,438 | 2,438 | 2,500 | 2,425 | 523,300 |
| September 01, 2025 | 2,485 | 2,503 | 2,503 | 2,558 | 2,482 | 539,100 |
| August 29, 2025 | 2,514 | 2,482 | 2,482 | 2,517 | 2,461 | 507,200 |
| August 28, 2025 | 2,508 | 2,484 | 2,484 | 2,524 | 2,469 | 898,100 |
| August 27, 2025 | 2,591 | 2,567 | 2,567 | 2,595 | 2,550 | 825,100 |
| August 26, 2025 | 2,699 | 2,631 | 2,631 | 2,701 | 2,617 | 612,100 |
| August 25, 2025 | 2,677 | 2,699 | 2,699 | 2,721 | 2,647 | 625,100 |
| August 22, 2025 | 2,707 | 2,682 | 2,682 | 2,724 | 2,675 | 695,400 |
| August 21, 2025 | 2,825 | 2,725 | 2,725 | 2,835 | 2,720 | 959,100 |
| August 20, 2025 | 2,850 | 2,837 | 2,837 | 2,870 | 2,798 | 774,000 |
| August 19, 2025 | 2,800 | 2,865 | 2,865 | 2,903 | 2,781 | 1.81M |
| August 18, 2025 | 2,750 | 2,800 | 2,800 | 2,923 | 2,740 | 2.31M |
| August 15, 2025 | 2,820 | 2,704 | 2,704 | 2,820 | 2,680 | 3.41M |
| August 14, 2025 | 3,220 | 3,250 | 3,250 | 3,260 | 3,165 | 513,800 |
| August 13, 2025 | 3,200 | 3,175 | 3,175 | 3,220 | 3,150 | 242,700 |
| August 12, 2025 | 3,180 | 3,180 | 3,180 | 3,220 | 3,165 | 369,200 |
| August 08, 2025 | 3,165 | 3,200 | 3,200 | 3,230 | 3,150 | 230,200 |
| August 07, 2025 | 3,145 | 3,185 | 3,185 | 3,245 | 3,135 | 314,700 |
| August 06, 2025 | 3,155 | 3,145 | 3,145 | 3,160 | 3,115 | 124,700 |
| August 05, 2025 | 3,140 | 3,135 | 3,135 | 3,165 | 3,105 | 132,400 |
| August 04, 2025 | 3,095 | 3,110 | 3,110 | 3,140 | 3,070 | 132,700 |
| August 01, 2025 | 3,120 | 3,155 | 3,155 | 3,195 | 3,095 | 159,500 |
| July 31, 2025 | 3,085 | 3,120 | 3,120 | 3,135 | 3,060 | 201,400 |
| July 30, 2025 | 3,110 | 3,100 | 3,100 | 3,125 | 3,080 | 368,100 |
| July 29, 2025 | 3,100 | 3,070 | 3,070 | 3,135 | 3,050 | 181,400 |
| July 28, 2025 | 3,220 | 3,080 | 3,080 | 3,235 | 3,075 | 371,200 |
| July 25, 2025 | 3,070 | 3,010 | 3,010 | 3,095 | 3,000 | 467,000 |
| July 24, 2025 | 3,060 | 3,090 | 3,090 | 3,125 | 3,040 | 255,800 |
| July 23, 2025 | 3,115 | 3,110 | 3,110 | 3,135 | 3,065 | 268,200 |
| July 22, 2025 | 3,110 | 3,125 | 3,125 | 3,135 | 3,050 | 330,000 |
| July 18, 2025 | 3,210 | 3,110 | 3,110 | 3,220 | 3,105 | 267,800 |
| July 17, 2025 | 3,260 | 3,220 | 3,220 | 3,285 | 3,220 | 262,700 |
| July 16, 2025 | 3,275 | 3,265 | 3,265 | 3,320 | 3,250 | 224,900 |
| July 15, 2025 | 3,480 | 3,265 | 3,265 | 3,495 | 3,260 | 318,400 |
| July 14, 2025 | 3,440 | 3,480 | 3,480 | 3,550 | 3,435 | 592,200 |
| July 11, 2025 | 3,340 | 3,410 | 3,410 | 3,460 | 3,320 | 769,700 |
| July 10, 2025 | 3,260 | 3,320 | 3,320 | 3,325 | 3,200 | 458,200 |
| July 09, 2025 | 3,110 | 3,200 | 3,200 | 3,245 | 3,075 | 339,200 |
| July 08, 2025 | 3,000 | 3,060 | 3,060 | 3,100 | 2,984 | 271,400 |
| July 07, 2025 | 3,000 | 3,015 | 3,015 | 3,150 | 3,000 | 290,700 |
| July 04, 2025 | 3,215 | 3,010 | 3,010 | 3,215 | 3,005 | 299,700 |
| July 03, 2025 | 3,220 | 3,215 | 3,215 | 3,245 | 3,170 | 285,400 |
| July 02, 2025 | 3,240 | 3,220 | 3,220 | 3,255 | 3,200 | 279,000 |
| July 01, 2025 | 3,180 | 3,245 | 3,245 | 3,245 | 3,160 | 330,300 |
| June 30, 2025 | 3,150 | 3,180 | 3,180 | 3,185 | 3,095 | 325,700 |
| June 27, 2025 | 3,120 | 3,110 | 3,110 | 3,170 | 3,085 | 264,400 |
| June 26, 2025 | 3,125 | 3,070 | 3,070 | 3,135 | 3,060 | 235,100 |
| June 25, 2025 | 3,070 | 3,160 | 3,160 | 3,165 | 3,040 | 323,300 |
| June 24, 2025 | 3,025 | 3,070 | 3,070 | 3,085 | 3,000 | 190,100 |
| June 23, 2025 | 2,980 | 3,010 | 3,010 | 3,030 | 2,956 | 134,700 |
| June 20, 2025 | 3,015 | 3,000 | 3,000 | 3,050 | 3,000 | 162,200 |
| June 19, 2025 | 3,020 | 3,020 | 3,020 | 3,045 | 3,000 | 141,900 |