1,832.00
+33(+1.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,802 | 1,832 | 1,832 | 1,833.5 | 1,795 | 1.32M |
| September 25, 2025 | 1,799 | 1,799 | 1,799 | 1,807.5 | 1,788.5 | 995,400 |
| September 24, 2025 | 1,777 | 1,784.5 | 1,784.5 | 1,786 | 1,753.5 | 1.68M |
| September 22, 2025 | 1,806 | 1,768.5 | 1,768.5 | 1,817 | 1,768.5 | 1.7M |
| September 19, 2025 | 1,840 | 1,813.5 | 1,813.5 | 1,850 | 1,807 | 1.24M |
| September 18, 2025 | 1,855 | 1,838.5 | 1,838.5 | 1,858 | 1,837 | 760,600 |
| September 17, 2025 | 1,853 | 1,858.5 | 1,858.5 | 1,860 | 1,834 | 986,100 |
| September 16, 2025 | 1,877.5 | 1,866 | 1,866 | 1,885 | 1,861.5 | 986,100 |
| September 12, 2025 | 1,900 | 1,866.5 | 1,866.5 | 1,931.5 | 1,866.5 | 1.99M |
| September 11, 2025 | 1,842 | 1,842 | 1,842 | 1,855 | 1,824.5 | 1.99M |
| September 10, 2025 | 1,840 | 1,840 | 1,840 | 1,858.5 | 1,831.5 | 1.56M |
| September 09, 2025 | 1,821 | 1,829 | 1,829 | 1,839.5 | 1,806.5 | 1.34M |
| September 08, 2025 | 1,791 | 1,821 | 1,821 | 1,824 | 1,773 | 1.26M |
| September 05, 2025 | 1,773.5 | 1,783.5 | 1,783.5 | 1,783.5 | 1,755.5 | 1.03M |
| September 04, 2025 | 1,766 | 1,747.5 | 1,747.5 | 1,773.5 | 1,747 | 1.09M |
| September 03, 2025 | 1,769 | 1,777.5 | 1,777.5 | 1,788.5 | 1,764.5 | 888,500 |
| September 02, 2025 | 1,749.5 | 1,771.5 | 1,771.5 | 1,781.5 | 1,749.5 | 949,900 |
| September 01, 2025 | 1,731 | 1,745 | 1,745 | 1,748 | 1,722 | 628,500 |
| August 29, 2025 | 1,730 | 1,740 | 1,740 | 1,761 | 1,728 | 1.14M |
| August 28, 2025 | 1,719 | 1,748 | 1,748 | 1,748 | 1,715 | 1.98M |
| August 27, 2025 | 1,725 | 1,711 | 1,711 | 1,735.5 | 1,711 | 714,500 |
| August 26, 2025 | 1,729.5 | 1,727 | 1,727 | 1,731 | 1,704 | 971,800 |
| August 25, 2025 | 1,728 | 1,729.5 | 1,729.5 | 1,736 | 1,718.5 | 753,700 |
| August 22, 2025 | 1,725.5 | 1,720.5 | 1,720.5 | 1,731 | 1,715 | 615,000 |
| August 21, 2025 | 1,721 | 1,721 | 1,721 | 1,729.5 | 1,713 | 977,300 |
| August 20, 2025 | 1,738 | 1,733 | 1,733 | 1,748 | 1,727 | 799,200 |
| August 19, 2025 | 1,706 | 1,718 | 1,718 | 1,721.5 | 1,703 | 1.09M |
| August 18, 2025 | 1,711 | 1,712 | 1,712 | 1,719 | 1,705.5 | 1.05M |
| August 15, 2025 | 1,700 | 1,703 | 1,703 | 1,708.5 | 1,699 | 855,300 |
| August 14, 2025 | 1,701 | 1,700 | 1,700 | 1,711.5 | 1,692 | 1.56M |
| August 13, 2025 | 1,753.5 | 1,709.5 | 1,709.5 | 1,757 | 1,703.5 | 2.3M |
| August 12, 2025 | 1,728 | 1,713.5 | 1,713.5 | 1,736 | 1,708 | 2.28M |
| August 08, 2025 | 1,701.5 | 1,731 | 1,731 | 1,744 | 1,701.5 | 2.18M |
| August 07, 2025 | 1,773.5 | 1,684.5 | 1,684.5 | 1,796 | 1,684.5 | 3.32M |
| August 06, 2025 | 1,746 | 1,767 | 1,767 | 1,774 | 1,742 | 1.17M |
| August 05, 2025 | 1,739.5 | 1,739 | 1,739 | 1,750 | 1,731.5 | 1.06M |
| August 04, 2025 | 1,708 | 1,725.5 | 1,725.5 | 1,726.5 | 1,703 | 1.42M |
| August 01, 2025 | 1,749.5 | 1,744.5 | 1,744.5 | 1,766 | 1,743.5 | 964,200 |
| July 31, 2025 | 1,730 | 1,734.5 | 1,734.5 | 1,740.5 | 1,724 | 1.24M |
| July 30, 2025 | 1,723.5 | 1,737.5 | 1,737.5 | 1,746.5 | 1,720 | 3.56M |
| July 29, 2025 | 1,735 | 1,727 | 1,727 | 1,747 | 1,719 | 1.1M |
| July 28, 2025 | 1,743 | 1,735 | 1,735 | 1,755 | 1,733 | 825,500 |
| July 25, 2025 | 1,772 | 1,743 | 1,743 | 1,775 | 1,743 | 904,800 |
| July 24, 2025 | 1,784.5 | 1,793 | 1,793 | 1,803 | 1,772.5 | 1.93M |
| July 23, 2025 | 1,726 | 1,781 | 1,781 | 1,804 | 1,712.5 | 2.79M |
| July 22, 2025 | 1,675 | 1,687.5 | 1,687.5 | 1,692.5 | 1,675 | 975,600 |
| July 18, 2025 | 1,688 | 1,678.5 | 1,678.5 | 1,689 | 1,675 | 438,700 |
| July 17, 2025 | 1,669 | 1,686 | 1,686 | 1,689 | 1,668.5 | 832,100 |
| July 16, 2025 | 1,690 | 1,668.5 | 1,668.5 | 1,695 | 1,668 | 688,800 |
| July 15, 2025 | 1,676 | 1,676.5 | 1,676.5 | 1,690 | 1,676 | 888,400 |
| July 14, 2025 | 1,676 | 1,680 | 1,680 | 1,689 | 1,675 | 652,200 |
| July 11, 2025 | 1,681.5 | 1,676.5 | 1,676.5 | 1,685.5 | 1,668 | 713,900 |
| July 10, 2025 | 1,676.5 | 1,663 | 1,663 | 1,678 | 1,655.5 | 860,800 |
| July 09, 2025 | 1,671.5 | 1,674.5 | 1,674.5 | 1,682 | 1,661.5 | 1.23M |
| July 08, 2025 | 1,642.5 | 1,656.5 | 1,656.5 | 1,669 | 1,638.5 | 987,700 |
| July 07, 2025 | 1,663 | 1,641 | 1,641 | 1,668 | 1,635.5 | 818,800 |
| July 04, 2025 | 1,685 | 1,679 | 1,679 | 1,696.5 | 1,667.5 | 1.03M |
| July 03, 2025 | 1,668 | 1,682 | 1,682 | 1,682 | 1,660 | 1.32M |
| July 02, 2025 | 1,656 | 1,683.5 | 1,683.5 | 1,686 | 1,653 | 2.45M |
| July 01, 2025 | 1,640.5 | 1,656 | 1,656 | 1,668 | 1,635 | 1.79M |