1,723.00
+16.5(+0.97%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,680 | 1,723 | 1,723 | 1,724 | 1,674 | 3.44M |
| September 25, 2025 | 1,720 | 1,706.5 | 1,706.5 | 1,720.5 | 1,699 | 3.29M |
| September 24, 2025 | 1,735 | 1,723.5 | 1,723.5 | 1,751 | 1,714.5 | 2.65M |
| September 22, 2025 | 1,711.5 | 1,719.5 | 1,719.5 | 1,725 | 1,704 | 1.62M |
| September 19, 2025 | 1,726 | 1,710.5 | 1,710.5 | 1,740 | 1,710.5 | 3.91M |
| September 18, 2025 | 1,721 | 1,720 | 1,720 | 1,728.5 | 1,712 | 1.46M |
| September 17, 2025 | 1,736.5 | 1,710 | 1,710 | 1,737 | 1,710 | 1.8M |
| September 16, 2025 | 1,726 | 1,743 | 1,743 | 1,743 | 1,713 | 2.13M |
| September 12, 2025 | 1,743.5 | 1,727 | 1,727 | 1,744 | 1,724.5 | 2.23M |
| September 11, 2025 | 1,722 | 1,733 | 1,733 | 1,740.5 | 1,716 | 2.64M |
| September 10, 2025 | 1,754 | 1,741.5 | 1,741.5 | 1,767 | 1,741.5 | 2.22M |
| September 09, 2025 | 1,773 | 1,745 | 1,745 | 1,774.5 | 1,740.5 | 2.79M |
| September 08, 2025 | 1,741.5 | 1,776.5 | 1,776.5 | 1,776.5 | 1,737 | 3.36M |
| September 05, 2025 | 1,719 | 1,736 | 1,736 | 1,736.5 | 1,713 | 2.62M |
| September 04, 2025 | 1,717 | 1,736 | 1,736 | 1,738 | 1,712 | 2.79M |
| September 03, 2025 | 1,705 | 1,725.5 | 1,725.5 | 1,725.5 | 1,696.5 | 3.68M |
| September 02, 2025 | 1,708 | 1,707 | 1,707 | 1,719.5 | 1,696 | 2.92M |
| September 01, 2025 | 1,677.5 | 1,703 | 1,703 | 1,703 | 1,670.5 | 2.97M |
| August 29, 2025 | 1,645 | 1,657 | 1,657 | 1,675 | 1,635.5 | 4.66M |
| August 28, 2025 | 1,622 | 1,658.5 | 1,658.5 | 1,668 | 1,619.5 | 4.41M |
| August 27, 2025 | 1,613 | 1,610 | 1,610 | 1,626.5 | 1,596 | 6.06M |
| August 26, 2025 | 1,665 | 1,613 | 1,613 | 1,668 | 1,613 | 41.1M |
| August 25, 2025 | 1,660 | 1,665.5 | 1,665.5 | 1,665.5 | 1,645.5 | 3.17M |
| August 22, 2025 | 1,664.5 | 1,661 | 1,661 | 1,666 | 1,645.5 | 4.13M |
| August 21, 2025 | 1,692 | 1,665 | 1,665 | 1,696.5 | 1,652 | 4.07M |
| August 20, 2025 | 1,725 | 1,696.5 | 1,696.5 | 1,729 | 1,696.5 | 4.12M |
| August 19, 2025 | 1,688 | 1,717 | 1,717 | 1,717 | 1,681 | 3.95M |
| August 18, 2025 | 1,718 | 1,688 | 1,688 | 1,724 | 1,680 | 3.86M |
| August 15, 2025 | 1,710.5 | 1,708.5 | 1,708.5 | 1,718 | 1,693 | 3.65M |
| August 14, 2025 | 1,738 | 1,726.5 | 1,726.5 | 1,745 | 1,714 | 2.8M |
| August 13, 2025 | 1,701 | 1,738 | 1,738 | 1,738 | 1,698.5 | 3.91M |
| August 12, 2025 | 1,688.5 | 1,722.5 | 1,722.5 | 1,732 | 1,680 | 4.63M |
| August 08, 2025 | 1,683 | 1,707.5 | 1,707.5 | 1,717.5 | 1,678 | 3.3M |
| August 07, 2025 | 1,693 | 1,702 | 1,702 | 1,726 | 1,692 | 2.87M |
| August 06, 2025 | 1,694.5 | 1,710 | 1,710 | 1,742 | 1,694.5 | 3.43M |
| August 05, 2025 | 1,675 | 1,686.5 | 1,686.5 | 1,695 | 1,658.5 | 2.42M |
| August 04, 2025 | 1,641 | 1,652.5 | 1,652.5 | 1,677.5 | 1,641 | 3M |
| August 01, 2025 | 1,684 | 1,641 | 1,641 | 1,695 | 1,622.5 | 4.47M |
| July 31, 2025 | 1,680 | 1,690.5 | 1,690.5 | 1,699 | 1,677 | 3.5M |
| July 30, 2025 | 1,664.5 | 1,666.5 | 1,666.5 | 1,673.5 | 1,659.5 | 2.16M |
| July 29, 2025 | 1,640.5 | 1,660.5 | 1,660.5 | 1,664.5 | 1,640 | 1.74M |
| July 28, 2025 | 1,634 | 1,655 | 1,655 | 1,655 | 1,633 | 1.83M |
| July 25, 2025 | 1,636.5 | 1,630.5 | 1,630.5 | 1,638.5 | 1,614 | 1.84M |
| July 24, 2025 | 1,637.5 | 1,636.5 | 1,636.5 | 1,648 | 1,628 | 2.45M |
| July 23, 2025 | 1,600.5 | 1,624.5 | 1,624.5 | 1,635 | 1,600 | 2.69M |
| July 22, 2025 | 1,600 | 1,581.5 | 1,581.5 | 1,612.5 | 1,579.5 | 2.11M |
| July 18, 2025 | 1,645 | 1,599.5 | 1,599.5 | 1,645 | 1,597 | 2.67M |
| July 17, 2025 | 1,654 | 1,624.5 | 1,624.5 | 1,655 | 1,623.5 | 2.75M |
| July 16, 2025 | 1,650 | 1,660 | 1,660 | 1,663 | 1,646 | 2.14M |
| July 15, 2025 | 1,641 | 1,661.5 | 1,661.5 | 1,677 | 1,636.5 | 3.09M |
| July 14, 2025 | 1,607 | 1,638.5 | 1,638.5 | 1,642 | 1,604 | 2.51M |
| July 11, 2025 | 1,600 | 1,612.5 | 1,612.5 | 1,620 | 1,597 | 2.48M |
| July 10, 2025 | 1,582 | 1,591 | 1,591 | 1,594 | 1,573 | 2.07M |
| July 09, 2025 | 1,562 | 1,581 | 1,581 | 1,581 | 1,555 | 1.71M |
| July 08, 2025 | 1,561.5 | 1,549.5 | 1,549.5 | 1,570 | 1,545 | 2.36M |
| July 07, 2025 | 1,584.5 | 1,575 | 1,575 | 1,592 | 1,572 | 1.14M |
| July 04, 2025 | 1,577.5 | 1,584.5 | 1,584.5 | 1,599 | 1,574 | 1.71M |
| July 03, 2025 | 1,558.5 | 1,575 | 1,575 | 1,585.5 | 1,549.5 | 1.87M |
| July 02, 2025 | 1,549 | 1,561 | 1,561 | 1,578 | 1,546.5 | 2.19M |
| July 01, 2025 | 1,559 | 1,539.5 | 1,539.5 | 1,562.5 | 1,534.5 | 2.3M |