1,733.50
+12(+0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,718 | 1,733.5 | 1,733.5 | 1,740 | 1,709 | 2.53M |
| September 25, 2025 | 1,712.5 | 1,721.5 | 1,721.5 | 1,732 | 1,701 | 2.62M |
| September 24, 2025 | 1,778 | 1,699.5 | 1,699.5 | 1,780 | 1,699.5 | 2.49M |
| September 22, 2025 | 1,804 | 1,780 | 1,780 | 1,804 | 1,780 | 1.43M |
| September 19, 2025 | 1,812 | 1,809.5 | 1,809.5 | 1,822.5 | 1,803.5 | 2.13M |
| September 18, 2025 | 1,817.5 | 1,812 | 1,812 | 1,820 | 1,803 | 1.18M |
| September 17, 2025 | 1,820 | 1,812.5 | 1,812.5 | 1,820 | 1,805 | 1.18M |
| September 16, 2025 | 1,805.5 | 1,814 | 1,814 | 1,828 | 1,804.5 | 1.35M |
| September 12, 2025 | 1,819 | 1,814 | 1,814 | 1,820 | 1,803.5 | 1.47M |
| September 11, 2025 | 1,802 | 1,803 | 1,803 | 1,803.5 | 1,788 | 1.67M |
| September 10, 2025 | 1,803 | 1,807.5 | 1,807.5 | 1,827 | 1,801 | 1.47M |
| September 09, 2025 | 1,809 | 1,798 | 1,798 | 1,813 | 1,795 | 1.41M |
| September 08, 2025 | 1,816.5 | 1,809 | 1,809 | 1,824 | 1,803.5 | 1.54M |
| September 05, 2025 | 1,826 | 1,827 | 1,827 | 1,839 | 1,825 | 1.38M |
| September 04, 2025 | 1,803 | 1,820 | 1,820 | 1,827.5 | 1,803 | 1.36M |
| September 03, 2025 | 1,789.5 | 1,809 | 1,809 | 1,809 | 1,789 | 1.47M |
| September 02, 2025 | 1,792.5 | 1,788.5 | 1,788.5 | 1,796.5 | 1,778 | 1.05M |
| September 01, 2025 | 1,780 | 1,783.5 | 1,783.5 | 1,791 | 1,773 | 719,600 |
| August 29, 2025 | 1,787.5 | 1,785 | 1,785 | 1,796 | 1,778.5 | 1.2M |
| August 28, 2025 | 1,776.5 | 1,787.5 | 1,787.5 | 1,792.5 | 1,775.5 | 988,600 |
| August 27, 2025 | 1,755 | 1,773 | 1,773 | 1,774.5 | 1,752.5 | 937,500 |
| August 26, 2025 | 1,766.5 | 1,761.5 | 1,761.5 | 1,770.5 | 1,751 | 3M |
| August 25, 2025 | 1,789.5 | 1,775.5 | 1,775.5 | 1,791 | 1,775.5 | 1.03M |
| August 22, 2025 | 1,792 | 1,790.5 | 1,790.5 | 1,793 | 1,776 | 919,000 |
| August 21, 2025 | 1,790 | 1,796.5 | 1,796.5 | 1,798 | 1,784.5 | 985,100 |
| August 20, 2025 | 1,780 | 1,795.5 | 1,795.5 | 1,807 | 1,780 | 903,900 |
| August 19, 2025 | 1,777 | 1,793.5 | 1,793.5 | 1,799 | 1,775 | 1.12M |
| August 18, 2025 | 1,790 | 1,780 | 1,780 | 1,809 | 1,780 | 1.23M |
| August 15, 2025 | 1,773.5 | 1,790 | 1,790 | 1,796.5 | 1,771 | 2.02M |
| August 14, 2025 | 1,780 | 1,773 | 1,773 | 1,786.5 | 1,763.5 | 1.29M |
| August 13, 2025 | 1,770 | 1,778 | 1,778 | 1,785 | 1,767 | 1.01M |
| August 12, 2025 | 1,770 | 1,776 | 1,776 | 1,785 | 1,760 | 1.07M |
| August 08, 2025 | 1,770 | 1,770.5 | 1,770.5 | 1,782.5 | 1,763 | 946,100 |
| August 07, 2025 | 1,768 | 1,759 | 1,759 | 1,773.5 | 1,750 | 1.52M |
| August 06, 2025 | 1,701 | 1,755 | 1,755 | 1,762.5 | 1,700.5 | 1.97M |
| August 05, 2025 | 1,693.5 | 1,698.5 | 1,698.5 | 1,703 | 1,686.5 | 1.11M |
| August 04, 2025 | 1,661 | 1,685 | 1,685 | 1,692.5 | 1,660.5 | 982,000 |
| August 01, 2025 | 1,650 | 1,678 | 1,678 | 1,678 | 1,648 | 946,000 |
| July 31, 2025 | 1,655 | 1,646.5 | 1,646.5 | 1,659 | 1,638 | 1.38M |
| July 30, 2025 | 1,637 | 1,644 | 1,644 | 1,654.5 | 1,633 | 4.84M |
| July 29, 2025 | 1,631.5 | 1,645.5 | 1,645.5 | 1,645.5 | 1,629 | 1.16M |
| July 28, 2025 | 1,664.5 | 1,639 | 1,639 | 1,668 | 1,639 | 1.35M |
| July 25, 2025 | 1,660.5 | 1,660.5 | 1,660.5 | 1,670 | 1,657 | 761,100 |
| July 24, 2025 | 1,651 | 1,657 | 1,657 | 1,666.5 | 1,650.5 | 1.12M |
| July 23, 2025 | 1,674 | 1,650.5 | 1,650.5 | 1,682 | 1,650 | 1.64M |
| July 22, 2025 | 1,671 | 1,671 | 1,671 | 1,683.5 | 1,665.5 | 1.44M |
| July 18, 2025 | 1,687 | 1,669 | 1,669 | 1,694.5 | 1,669 | 1.13M |
| July 17, 2025 | 1,665 | 1,681.5 | 1,681.5 | 1,687 | 1,665 | 1.02M |
| July 16, 2025 | 1,660 | 1,664.5 | 1,664.5 | 1,674 | 1,656 | 1.19M |
| July 15, 2025 | 1,659 | 1,641.5 | 1,641.5 | 1,662.5 | 1,639 | 1.3M |
| July 14, 2025 | 1,643.5 | 1,651 | 1,651 | 1,661 | 1,638 | 1.14M |
| July 11, 2025 | 1,644.5 | 1,643.5 | 1,643.5 | 1,656 | 1,636 | 1.7M |
| July 10, 2025 | 1,629.5 | 1,630 | 1,630 | 1,642.5 | 1,622 | 1.87M |
| July 09, 2025 | 1,607 | 1,619.5 | 1,619.5 | 1,624 | 1,606 | 1.25M |
| July 08, 2025 | 1,612 | 1,607 | 1,607 | 1,614.5 | 1,590.5 | 1.37M |
| July 07, 2025 | 1,595 | 1,612 | 1,612 | 1,612 | 1,592 | 1.23M |
| July 04, 2025 | 1,597 | 1,576 | 1,576 | 1,599 | 1,576 | 1.14M |
| July 03, 2025 | 1,640 | 1,600 | 1,600 | 1,640 | 1,590.5 | 1.49M |
| July 02, 2025 | 1,629 | 1,644 | 1,644 | 1,647.5 | 1,619 | 2.1M |
| July 01, 2025 | 1,604 | 1,617 | 1,617 | 1,634.5 | 1,601 | 2.28M |