1,811.00
+17.5(+0.98%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,833 | 1,811 | 1,811 | 1,838 | 1,772.5 | 3.5M |
| September 11, 2025 | 1,805.5 | 1,793.5 | 1,793.5 | 1,808 | 1,781 | 2.89M |
| September 10, 2025 | 1,776.5 | 1,791.5 | 1,791.5 | 1,792 | 1,772.5 | 2.3M |
| September 09, 2025 | 1,782.5 | 1,791.5 | 1,791.5 | 1,822 | 1,768 | 4.24M |
| September 08, 2025 | 1,764 | 1,769 | 1,769 | 1,783.5 | 1,752.5 | 2.68M |
| September 05, 2025 | 1,748.5 | 1,763 | 1,763 | 1,768 | 1,739.5 | 2.67M |
| September 04, 2025 | 1,730 | 1,750 | 1,750 | 1,750 | 1,712.5 | 2.67M |
| September 03, 2025 | 1,778.5 | 1,726 | 1,726 | 1,778.5 | 1,720 | 3.72M |
| September 02, 2025 | 1,807.5 | 1,775.5 | 1,775.5 | 1,814 | 1,772 | 2.5M |
| September 01, 2025 | 1,766.5 | 1,792.5 | 1,792.5 | 1,799.5 | 1,758 | 2.98M |
| August 29, 2025 | 1,770 | 1,795 | 1,795 | 1,803 | 1,754.5 | 3.81M |
| August 28, 2025 | 1,761 | 1,770 | 1,770 | 1,773.5 | 1,744.5 | 5.11M |
| August 27, 2025 | 1,763 | 1,765.5 | 1,765.5 | 1,782 | 1,754 | 2.28M |
| August 26, 2025 | 1,771 | 1,762.5 | 1,762.5 | 1,796 | 1,758 | 3.14M |
| August 25, 2025 | 1,818.5 | 1,774 | 1,774 | 1,822 | 1,757.5 | 3.3M |
| August 22, 2025 | 1,808.5 | 1,777.5 | 1,777.5 | 1,808.5 | 1,757.5 | 3.66M |
| August 21, 2025 | 1,801 | 1,802.5 | 1,802.5 | 1,827 | 1,785.5 | 3.53M |
| August 20, 2025 | 1,840 | 1,827.5 | 1,827.5 | 1,840 | 1,802 | 4.1M |
| August 19, 2025 | 1,900 | 1,826.5 | 1,826.5 | 1,933 | 1,822.5 | 8.94M |
| August 18, 2025 | 1,715 | 1,826 | 1,822.5 | 1,826 | 1,710.5 | 8.81M |
| August 15, 2025 | 1,715 | 1,696 | 1,696 | 1,724 | 1,683 | 4.9M |
| August 14, 2025 | 1,744 | 1,728.5 | 1,728.5 | 1,744 | 1,705 | 3.6M |
| August 13, 2025 | 1,764.5 | 1,735 | 1,735 | 1,765 | 1,723.5 | 5.3M |
| August 12, 2025 | 1,750 | 1,748.5 | 1,748.5 | 1,772.5 | 1,687.5 | 16.45M |
| August 08, 2025 | 1,575.5 | 1,598 | 1,598 | 1,598 | 1,567 | 5.94M |
| August 07, 2025 | 1,544.5 | 1,581.5 | 1,581.5 | 1,588 | 1,543 | 3.61M |
| August 06, 2025 | 1,552 | 1,544.5 | 1,544.5 | 1,554 | 1,525.5 | 2.91M |
| August 05, 2025 | 1,575 | 1,550 | 1,550 | 1,582 | 1,530 | 4.63M |
| August 04, 2025 | 1,529 | 1,572.5 | 1,572.5 | 1,577.5 | 1,527 | 2.41M |
| August 01, 2025 | 1,545 | 1,564 | 1,564 | 1,569 | 1,537 | 2.44M |
| July 31, 2025 | 1,537 | 1,532 | 1,532 | 1,541 | 1,526 | 2M |
| July 30, 2025 | 1,542 | 1,530 | 1,530 | 1,544 | 1,517 | 1.9M |
| July 29, 2025 | 1,522 | 1,541 | 1,541 | 1,542.5 | 1,501.5 | 3.03M |
| July 28, 2025 | 1,560 | 1,523.5 | 1,523.5 | 1,563 | 1,520 | 4.52M |
| July 25, 2025 | 1,595 | 1,573 | 1,573 | 1,595 | 1,558.5 | 3.26M |
| July 24, 2025 | 1,586 | 1,594 | 1,594 | 1,602 | 1,568.5 | 3.66M |
| July 23, 2025 | 1,562.5 | 1,586 | 1,586 | 1,604 | 1,545.5 | 4.42M |
| July 22, 2025 | 1,553 | 1,562.5 | 1,562.5 | 1,612 | 1,547.5 | 5.12M |
| July 18, 2025 | 1,602.5 | 1,543 | 1,543 | 1,607 | 1,533 | 5.3M |
| July 17, 2025 | 1,540 | 1,578.5 | 1,578.5 | 1,593 | 1,510.5 | 8.36M |
| July 16, 2025 | 1,476.5 | 1,502.5 | 1,502.5 | 1,509.5 | 1,461 | 3.2M |
| July 15, 2025 | 1,491.5 | 1,476.5 | 1,476.5 | 1,499.5 | 1,464 | 2.65M |
| July 14, 2025 | 1,493 | 1,487.5 | 1,487.5 | 1,495 | 1,468 | 2.76M |
| July 11, 2025 | 1,514.5 | 1,493.5 | 1,493.5 | 1,525.5 | 1,486.5 | 4.11M |
| July 10, 2025 | 1,530 | 1,520 | 1,520 | 1,545 | 1,513.5 | 3.34M |
| July 09, 2025 | 1,527 | 1,534.5 | 1,534.5 | 1,538 | 1,495.5 | 3.06M |
| July 08, 2025 | 1,541.5 | 1,528.5 | 1,528.5 | 1,549 | 1,522.5 | 2.56M |
| July 07, 2025 | 1,550 | 1,541.5 | 1,541.5 | 1,556.5 | 1,537 | 2.24M |
| July 04, 2025 | 1,551 | 1,545 | 1,545 | 1,565.5 | 1,542.5 | 2.39M |
| July 03, 2025 | 1,570.5 | 1,564 | 1,564 | 1,574.5 | 1,542 | 3.59M |
| July 02, 2025 | 1,617.5 | 1,584.5 | 1,584.5 | 1,626 | 1,581 | 4.37M |
| July 01, 2025 | 1,650 | 1,650.5 | 1,650.5 | 1,677 | 1,647.5 | 3.27M |
| June 30, 2025 | 1,640 | 1,650 | 1,650 | 1,665 | 1,632 | 3.14M |
| June 27, 2025 | 1,650 | 1,629.5 | 1,629.5 | 1,651 | 1,623.5 | 3.28M |
| June 26, 2025 | 1,640 | 1,643.5 | 1,643.5 | 1,648 | 1,625.5 | 3.65M |
| June 25, 2025 | 1,590 | 1,625.5 | 1,625.5 | 1,637 | 1,575 | 5.13M |
| June 24, 2025 | 1,554 | 1,584 | 1,584 | 1,590.5 | 1,544.5 | 3.67M |
| June 23, 2025 | 1,536.5 | 1,569 | 1,569 | 1,577.5 | 1,527 | 2.5M |
| June 20, 2025 | 1,557.5 | 1,547.5 | 1,547.5 | 1,579.5 | 1,547.5 | 3.09M |
| June 19, 2025 | 1,553 | 1,550.5 | 1,550.5 | 1,566.5 | 1,548 | 2.7M |