1,578.00
+13(+0.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,567 | 1,578 | 1,578 | 1,578 | 1,563.5 | 897,400 |
| September 25, 2025 | 1,560.5 | 1,565 | 1,565 | 1,568.5 | 1,559 | 882,600 |
| September 24, 2025 | 1,555 | 1,557.5 | 1,557.5 | 1,568 | 1,553.5 | 882,800 |
| September 22, 2025 | 1,550 | 1,556 | 1,556 | 1,565 | 1,546 | 1.45M |
| September 19, 2025 | 1,598 | 1,540.5 | 1,540.5 | 1,608 | 1,540.5 | 4.04M |
| September 18, 2025 | 1,608 | 1,617 | 1,617 | 1,619 | 1,603.5 | 529,200 |
| September 17, 2025 | 1,617 | 1,613 | 1,613 | 1,623.5 | 1,610 | 680,500 |
| September 16, 2025 | 1,607.5 | 1,630 | 1,630 | 1,632.5 | 1,605 | 810,800 |
| September 12, 2025 | 1,617.5 | 1,611 | 1,611 | 1,617.5 | 1,602 | 777,300 |
| September 11, 2025 | 1,591 | 1,608.5 | 1,608.5 | 1,623 | 1,590 | 1.03M |
| September 10, 2025 | 1,633 | 1,631 | 1,631 | 1,645 | 1,631 | 1M |
| September 09, 2025 | 1,637 | 1,638.5 | 1,638.5 | 1,641.5 | 1,626.5 | 832,400 |
| September 08, 2025 | 1,624 | 1,635 | 1,635 | 1,649 | 1,621 | 813,600 |
| September 05, 2025 | 1,604.5 | 1,616 | 1,616 | 1,623.5 | 1,601.5 | 722,000 |
| September 04, 2025 | 1,619 | 1,616 | 1,616 | 1,624 | 1,606 | 934,400 |
| September 03, 2025 | 1,584.5 | 1,603.5 | 1,603.5 | 1,603.5 | 1,581 | 911,600 |
| September 02, 2025 | 1,582 | 1,584.5 | 1,584.5 | 1,597 | 1,578 | 688,900 |
| September 01, 2025 | 1,588 | 1,582.5 | 1,582.5 | 1,606 | 1,581 | 785,600 |
| August 29, 2025 | 1,578 | 1,574.5 | 1,574.5 | 1,580 | 1,562.5 | 772,400 |
| August 28, 2025 | 1,578 | 1,571 | 1,571 | 1,581 | 1,570.5 | 695,600 |
| August 27, 2025 | 1,576 | 1,570 | 1,570 | 1,583 | 1,569.5 | 1.04M |
| August 26, 2025 | 1,602 | 1,579 | 1,579 | 1,613 | 1,571 | 1.62M |
| August 25, 2025 | 1,675 | 1,623.5 | 1,623.5 | 1,677 | 1,623.5 | 1.64M |
| August 22, 2025 | 1,674.5 | 1,675 | 1,675 | 1,678 | 1,659 | 737,700 |
| August 21, 2025 | 1,697 | 1,673 | 1,673 | 1,705 | 1,664.5 | 720,900 |
| August 20, 2025 | 1,670 | 1,686 | 1,686 | 1,690 | 1,656 | 1.21M |
| August 19, 2025 | 1,656 | 1,666.5 | 1,666.5 | 1,671.5 | 1,644 | 1.3M |
| August 18, 2025 | 1,630 | 1,655.5 | 1,655.5 | 1,663 | 1,623 | 1.92M |
| August 15, 2025 | 1,612 | 1,628.5 | 1,628.5 | 1,630 | 1,611.5 | 1.52M |
| August 14, 2025 | 1,592.5 | 1,619.5 | 1,619.5 | 1,629 | 1,592 | 2.11M |
| August 13, 2025 | 1,594 | 1,592 | 1,592 | 1,599 | 1,582 | 1.4M |
| August 12, 2025 | 1,604.5 | 1,602 | 1,602 | 1,617 | 1,586.5 | 2.28M |
| August 08, 2025 | 1,612 | 1,625 | 1,625 | 1,634 | 1,585.5 | 6.17M |
| August 07, 2025 | 1,508 | 1,505.5 | 1,505.5 | 1,511 | 1,492 | 2.13M |
| August 06, 2025 | 1,495 | 1,501 | 1,501 | 1,514.5 | 1,490 | 1.46M |
| August 05, 2025 | 1,490 | 1,488 | 1,488 | 1,498.5 | 1,488 | 833,900 |
| August 04, 2025 | 1,484 | 1,497 | 1,497 | 1,502 | 1,482.5 | 1.32M |
| August 01, 2025 | 1,467 | 1,488 | 1,488 | 1,489.5 | 1,465.5 | 897,100 |
| July 31, 2025 | 1,480 | 1,477.5 | 1,477.5 | 1,484.5 | 1,473 | 933,500 |
| July 30, 2025 | 1,466 | 1,477 | 1,477 | 1,478 | 1,458 | 3.45M |
| July 29, 2025 | 1,463 | 1,469 | 1,469 | 1,477.5 | 1,462 | 1.06M |
| July 28, 2025 | 1,461.5 | 1,466 | 1,466 | 1,472.5 | 1,452.5 | 958,000 |
| July 25, 2025 | 1,472 | 1,466 | 1,466 | 1,474.5 | 1,463 | 970,900 |
| July 24, 2025 | 1,470 | 1,467.5 | 1,467.5 | 1,472 | 1,461.5 | 1.07M |
| July 23, 2025 | 1,438 | 1,457.5 | 1,457.5 | 1,463 | 1,437.5 | 1.09M |
| July 22, 2025 | 1,452 | 1,441.5 | 1,441.5 | 1,455.5 | 1,439 | 1.03M |
| July 18, 2025 | 1,463 | 1,452 | 1,452 | 1,463.5 | 1,451.5 | 816,200 |
| July 17, 2025 | 1,460 | 1,461.5 | 1,461.5 | 1,464.5 | 1,453 | 762,700 |
| July 16, 2025 | 1,450.5 | 1,459.5 | 1,459.5 | 1,459.5 | 1,446 | 1.09M |
| July 15, 2025 | 1,476.5 | 1,468 | 1,468 | 1,476.5 | 1,462 | 881,600 |
| July 14, 2025 | 1,464 | 1,467 | 1,467 | 1,480 | 1,458.5 | 847,900 |
| July 11, 2025 | 1,465 | 1,470.5 | 1,470.5 | 1,486.5 | 1,463 | 1.65M |
| July 10, 2025 | 1,462.5 | 1,452 | 1,452 | 1,463.5 | 1,444 | 1.51M |
| July 09, 2025 | 1,476.5 | 1,462.5 | 1,462.5 | 1,480.5 | 1,459.5 | 1.28M |
| July 08, 2025 | 1,450 | 1,459 | 1,459 | 1,464.5 | 1,450 | 1.54M |
| July 07, 2025 | 1,470 | 1,456.5 | 1,456.5 | 1,477 | 1,456.5 | 877,500 |
| July 04, 2025 | 1,480 | 1,469.5 | 1,469.5 | 1,482 | 1,469 | 724,100 |
| July 03, 2025 | 1,481 | 1,479.5 | 1,479.5 | 1,483 | 1,470 | 1.3M |
| July 02, 2025 | 1,485 | 1,487 | 1,487 | 1,495 | 1,483.5 | 1.03M |
| July 01, 2025 | 1,503 | 1,492 | 1,492 | 1,512 | 1,490 | 1.17M |