15,230.00
-1000(-6.16%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 15,610 | 15,230 | 15,230 | 15,705 | 15,080 | 567,600 |
September 25, 2025 | 16,270 | 16,230 | 16,230 | 16,425 | 16,105 | 242,700 |
September 24, 2025 | 16,500 | 16,310 | 16,310 | 16,515 | 16,170 | 197,600 |
September 22, 2025 | 16,350 | 16,390 | 16,390 | 16,605 | 16,300 | 153,500 |
September 19, 2025 | 16,505 | 16,325 | 16,325 | 16,535 | 16,260 | 268,600 |
September 18, 2025 | 16,220 | 16,370 | 16,370 | 16,515 | 16,095 | 162,500 |
September 17, 2025 | 16,065 | 16,210 | 16,210 | 16,225 | 16,000 | 208,200 |
September 16, 2025 | 16,480 | 16,065 | 16,065 | 16,590 | 16,065 | 240,200 |
September 12, 2025 | 16,420 | 16,480 | 16,480 | 16,580 | 16,280 | 235,700 |
September 11, 2025 | 16,815 | 16,460 | 16,460 | 17,090 | 16,435 | 515,500 |
September 10, 2025 | 15,750 | 16,150 | 16,150 | 16,285 | 15,750 | 603,100 |
September 09, 2025 | 15,135 | 15,270 | 15,270 | 15,340 | 15,060 | 182,300 |
September 08, 2025 | 14,905 | 15,160 | 15,160 | 15,215 | 14,835 | 159,200 |
September 05, 2025 | 14,970 | 14,930 | 14,930 | 15,350 | 14,880 | 211,200 |
September 04, 2025 | 15,300 | 15,155 | 15,155 | 15,400 | 15,140 | 129,400 |
September 03, 2025 | 15,135 | 15,250 | 15,250 | 15,330 | 15,000 | 183,500 |
September 02, 2025 | 15,325 | 15,200 | 15,200 | 15,485 | 15,125 | 121,800 |
September 01, 2025 | 15,315 | 15,380 | 15,380 | 15,615 | 15,315 | 110,900 |
August 29, 2025 | 15,300 | 15,275 | 15,275 | 15,380 | 15,220 | 178,300 |
August 28, 2025 | 15,535 | 15,330 | 15,330 | 15,615 | 15,325 | 111,800 |
August 27, 2025 | 15,510 | 15,560 | 15,560 | 15,580 | 15,435 | 141,400 |
August 26, 2025 | 15,665 | 15,635 | 15,635 | 15,750 | 15,540 | 144,800 |
August 25, 2025 | 15,760 | 15,715 | 15,715 | 15,795 | 15,650 | 103,700 |
August 22, 2025 | 15,900 | 15,780 | 15,780 | 15,960 | 15,780 | 90,200 |
August 21, 2025 | 15,995 | 15,920 | 15,920 | 16,035 | 15,795 | 83,200 |
August 20, 2025 | 16,100 | 15,895 | 15,895 | 16,110 | 15,860 | 119,900 |
August 19, 2025 | 16,070 | 16,175 | 16,175 | 16,270 | 16,070 | 125,100 |
August 18, 2025 | 15,800 | 16,070 | 16,070 | 16,165 | 15,800 | 121,500 |
August 15, 2025 | 16,015 | 15,880 | 15,880 | 16,060 | 15,820 | 205,000 |
August 14, 2025 | 16,155 | 16,115 | 16,115 | 16,265 | 16,035 | 153,500 |
August 13, 2025 | 16,095 | 16,350 | 16,350 | 16,545 | 16,095 | 164,600 |
August 12, 2025 | 16,450 | 16,495 | 16,495 | 16,625 | 16,300 | 134,200 |
August 08, 2025 | 16,750 | 16,485 | 16,485 | 16,810 | 16,470 | 138,200 |
August 07, 2025 | 16,600 | 16,780 | 16,780 | 16,930 | 16,595 | 120,200 |
August 06, 2025 | 16,450 | 16,705 | 16,705 | 16,765 | 16,445 | 121,400 |
August 05, 2025 | 16,580 | 16,575 | 16,575 | 16,830 | 16,555 | 141,100 |
August 04, 2025 | 16,235 | 16,515 | 16,515 | 16,555 | 16,200 | 115,400 |
August 01, 2025 | 16,235 | 16,410 | 16,410 | 16,505 | 16,110 | 99,800 |
July 31, 2025 | 16,330 | 16,405 | 16,405 | 16,495 | 16,180 | 144,300 |
July 30, 2025 | 16,200 | 16,230 | 16,230 | 16,425 | 16,100 | 164,400 |
July 29, 2025 | 16,050 | 16,215 | 16,215 | 16,260 | 15,980 | 100,800 |
July 28, 2025 | 16,015 | 16,030 | 16,030 | 16,080 | 15,870 | 150,000 |
July 25, 2025 | 16,385 | 16,115 | 16,115 | 16,500 | 16,100 | 204,200 |
July 24, 2025 | 16,270 | 16,385 | 16,385 | 16,490 | 16,165 | 144,000 |
July 23, 2025 | 16,345 | 16,270 | 16,270 | 16,500 | 16,205 | 166,300 |
July 22, 2025 | 16,645 | 16,330 | 16,330 | 16,765 | 16,330 | 162,900 |
July 18, 2025 | 16,700 | 16,635 | 16,635 | 16,830 | 16,580 | 106,100 |
July 17, 2025 | 16,560 | 16,670 | 16,670 | 16,780 | 16,485 | 111,900 |
July 16, 2025 | 16,340 | 16,470 | 16,470 | 16,670 | 16,310 | 169,000 |
July 15, 2025 | 16,430 | 16,345 | 16,345 | 16,455 | 16,275 | 74,700 |
July 14, 2025 | 16,300 | 16,320 | 16,320 | 16,440 | 16,130 | 91,700 |
July 11, 2025 | 16,430 | 16,350 | 16,350 | 16,620 | 16,285 | 110,700 |
July 10, 2025 | 16,550 | 16,500 | 16,500 | 16,565 | 16,315 | 140,400 |
July 09, 2025 | 16,605 | 16,565 | 16,565 | 16,630 | 16,210 | 155,900 |
July 08, 2025 | 17,050 | 16,635 | 16,635 | 17,050 | 16,450 | 266,700 |
July 07, 2025 | 16,930 | 17,145 | 17,145 | 17,195 | 16,930 | 100,700 |
July 04, 2025 | 17,065 | 16,930 | 16,930 | 17,300 | 16,835 | 163,900 |
July 03, 2025 | 17,485 | 17,220 | 17,220 | 17,535 | 16,970 | 185,300 |
July 02, 2025 | 17,125 | 17,435 | 17,435 | 17,465 | 16,985 | 163,700 |
July 01, 2025 | 17,270 | 17,160 | 17,160 | 17,470 | 16,880 | 224,600 |