2,519.00
+2.5(+0.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 2,510.5 | 2,519 | 2,519 | 2,529 | 2,503 | 541,800 |
| September 11, 2025 | 2,521 | 2,516.5 | 2,516.5 | 2,524 | 2,502.5 | 418,700 |
| September 10, 2025 | 2,534.5 | 2,516 | 2,516 | 2,545 | 2,490 | 863,500 |
| September 09, 2025 | 2,518.5 | 2,534.5 | 2,534.5 | 2,541.5 | 2,503 | 795,700 |
| September 08, 2025 | 2,512.5 | 2,518.5 | 2,518.5 | 2,521 | 2,506 | 516,600 |
| September 05, 2025 | 2,525 | 2,512.5 | 2,512.5 | 2,533 | 2,510 | 498,800 |
| September 04, 2025 | 2,510 | 2,525 | 2,525 | 2,528.5 | 2,500 | 584,600 |
| September 03, 2025 | 2,500 | 2,510 | 2,510 | 2,531 | 2,497.5 | 726,500 |
| September 02, 2025 | 2,530.5 | 2,510 | 2,510 | 2,538.5 | 2,507 | 745,800 |
| September 01, 2025 | 2,486 | 2,525 | 2,525 | 2,530.5 | 2,482.5 | 966,000 |
| August 29, 2025 | 2,503.5 | 2,491 | 2,491 | 2,515 | 2,488 | 540,100 |
| August 28, 2025 | 2,506 | 2,500.5 | 2,500.5 | 2,511.5 | 2,481 | 770,200 |
| August 27, 2025 | 2,559 | 2,508.5 | 2,508.5 | 2,569.5 | 2,499.5 | 848,600 |
| August 26, 2025 | 2,555 | 2,557.5 | 2,557.5 | 2,584.5 | 2,539 | 1.15M |
| August 25, 2025 | 2,573 | 2,563.5 | 2,563.5 | 2,582.5 | 2,544.5 | 614,500 |
| August 22, 2025 | 2,565 | 2,548 | 2,548 | 2,567 | 2,543.5 | 716,800 |
| August 21, 2025 | 2,571.5 | 2,574 | 2,574 | 2,602.5 | 2,566.5 | 1.38M |
| August 20, 2025 | 2,570 | 2,551.5 | 2,551.5 | 2,587 | 2,536 | 906,300 |
| August 19, 2025 | 2,528.5 | 2,568 | 2,568 | 2,577.5 | 2,517.5 | 1.08M |
| August 18, 2025 | 2,477 | 2,514 | 2,513.5 | 2,525.5 | 2,473 | 1.28M |
| August 15, 2025 | 2,470 | 2,470 | 2,470 | 2,477.5 | 2,441.5 | 890,700 |
| August 14, 2025 | 2,416.5 | 2,468 | 2,468 | 2,474.5 | 2,410 | 1.81M |
| August 13, 2025 | 2,395.5 | 2,415.5 | 2,415.5 | 2,417.5 | 2,352 | 1.66M |
| August 12, 2025 | 2,419.5 | 2,395.5 | 2,395.5 | 2,444 | 2,376.5 | 3.44M |
| August 08, 2025 | 2,198.5 | 2,219.5 | 2,219.5 | 2,224 | 2,188.5 | 912,000 |
| August 07, 2025 | 2,170 | 2,189.5 | 2,189.5 | 2,194 | 2,166.5 | 669,500 |
| August 06, 2025 | 2,167 | 2,188.5 | 2,188.5 | 2,188.5 | 2,152 | 811,500 |
| August 05, 2025 | 2,166 | 2,163 | 2,163 | 2,187.5 | 2,159 | 675,500 |
| August 04, 2025 | 2,133.5 | 2,156 | 2,156 | 2,160 | 2,122 | 974,900 |
| August 01, 2025 | 2,168 | 2,160 | 2,160 | 2,176.5 | 2,157 | 619,000 |
| July 31, 2025 | 2,160 | 2,152.5 | 2,152.5 | 2,164.5 | 2,135.5 | 1.07M |
| July 30, 2025 | 2,150 | 2,147.5 | 2,147.5 | 2,166 | 2,144 | 766,900 |
| July 29, 2025 | 2,141.5 | 2,158.5 | 2,158.5 | 2,169 | 2,124 | 732,800 |
| July 28, 2025 | 2,137 | 2,158 | 2,158 | 2,166.5 | 2,132 | 792,900 |
| July 25, 2025 | 2,138.5 | 2,131.5 | 2,131.5 | 2,151 | 2,109.5 | 982,000 |
| July 24, 2025 | 2,108 | 2,138.5 | 2,138.5 | 2,146 | 2,104.5 | 879,800 |
| July 23, 2025 | 2,078 | 2,104 | 2,104 | 2,126 | 2,073 | 1.07M |
| July 22, 2025 | 2,050.5 | 2,052 | 2,052 | 2,066 | 2,043.5 | 550,700 |
| July 18, 2025 | 2,047.5 | 2,049 | 2,049 | 2,071.5 | 2,046.5 | 631,500 |
| July 17, 2025 | 2,040 | 2,055.5 | 2,055.5 | 2,064.5 | 2,033.5 | 418,400 |
| July 16, 2025 | 2,052 | 2,049 | 2,049 | 2,067 | 2,040.5 | 815,200 |
| July 15, 2025 | 2,045 | 2,043 | 2,043 | 2,069 | 2,032 | 687,700 |
| July 14, 2025 | 2,017 | 2,040 | 2,040 | 2,056.5 | 2,010 | 761,900 |
| July 11, 2025 | 2,025 | 2,030 | 2,030 | 2,039 | 2,018 | 872,600 |
| July 10, 2025 | 2,027 | 2,004 | 2,004 | 2,032 | 1,998 | 689,200 |
| July 09, 2025 | 1,986 | 2,005.5 | 2,005.5 | 2,032 | 1,978.5 | 811,900 |
| July 08, 2025 | 1,951.5 | 1,977 | 1,977 | 1,980 | 1,950.5 | 463,400 |
| July 07, 2025 | 1,960 | 1,964.5 | 1,964.5 | 1,981 | 1,957.5 | 308,100 |
| July 04, 2025 | 1,993 | 1,976.5 | 1,976.5 | 1,997 | 1,973 | 245,600 |
| July 03, 2025 | 1,980 | 1,993 | 1,993 | 1,997.5 | 1,976.5 | 470,600 |
| July 02, 2025 | 1,944.5 | 1,970 | 1,970 | 1,972 | 1,943 | 471,300 |
| July 01, 2025 | 1,960.5 | 1,953 | 1,953 | 1,978.5 | 1,950.5 | 595,900 |
| June 30, 2025 | 1,971 | 1,977.5 | 1,977.5 | 1,993 | 1,965 | 714,000 |
| June 27, 2025 | 1,980 | 1,971 | 1,971 | 1,993.5 | 1,970 | 683,300 |
| June 26, 2025 | 1,950 | 1,979.5 | 1,979.5 | 1,982.5 | 1,949.5 | 789,300 |
| June 25, 2025 | 1,968 | 1,953.5 | 1,953.5 | 1,971 | 1,940.5 | 774,800 |
| June 24, 2025 | 1,907 | 1,975.5 | 1,975.5 | 1,994 | 1,906 | 1.8M |
| June 23, 2025 | 1,934.5 | 1,897.5 | 1,897.5 | 1,941 | 1,895 | 877,600 |
| June 20, 2025 | 1,932 | 1,926.5 | 1,926.5 | 1,944 | 1,920 | 1.81M |
| June 19, 2025 | 1,961.5 | 1,947 | 1,947 | 1,964 | 1,943.5 | 725,500 |