2,511.00
-4(-0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,518 | 2,511 | 2,511 | 2,528 | 2,500 | 938,700 |
| September 25, 2025 | 2,488 | 2,515 | 2,515 | 2,515 | 2,467.5 | 1.65M |
| September 24, 2025 | 2,500 | 2,447 | 2,447 | 2,503 | 2,425 | 1.48M |
| September 22, 2025 | 2,438 | 2,496 | 2,496 | 2,496.5 | 2,438 | 1.12M |
| September 19, 2025 | 2,471.5 | 2,449.5 | 2,449.5 | 2,489.5 | 2,438.5 | 1.47M |
| September 18, 2025 | 2,485 | 2,458.5 | 2,458.5 | 2,486 | 2,448 | 930,400 |
| September 17, 2025 | 2,488 | 2,481 | 2,481 | 2,489 | 2,467.5 | 1.14M |
| September 16, 2025 | 2,469 | 2,468.5 | 2,468.5 | 2,480.5 | 2,457.5 | 995,800 |
| September 12, 2025 | 2,496 | 2,458.5 | 2,458.5 | 2,496 | 2,453 | 1.28M |
| September 11, 2025 | 2,460 | 2,458.5 | 2,458.5 | 2,475.5 | 2,443.5 | 1.05M |
| September 10, 2025 | 2,442 | 2,461 | 2,461 | 2,469 | 2,430.5 | 1.69M |
| September 09, 2025 | 2,434 | 2,437.5 | 2,437.5 | 2,441.5 | 2,420 | 1.52M |
| September 08, 2025 | 2,422 | 2,416.5 | 2,416.5 | 2,425 | 2,400 | 1M |
| September 05, 2025 | 2,391.5 | 2,401.5 | 2,401.5 | 2,411 | 2,380.5 | 1.02M |
| September 04, 2025 | 2,350 | 2,352.5 | 2,352.5 | 2,371 | 2,338.5 | 1.09M |
| September 03, 2025 | 2,325 | 2,335 | 2,335 | 2,354 | 2,323.5 | 1.1M |
| September 02, 2025 | 2,324.5 | 2,325 | 2,325 | 2,359.5 | 2,322 | 1.35M |
| September 01, 2025 | 2,337 | 2,345 | 2,345 | 2,350 | 2,319.5 | 861,800 |
| August 29, 2025 | 2,319.5 | 2,345 | 2,345 | 2,349.5 | 2,315 | 1.24M |
| August 28, 2025 | 2,290 | 2,320 | 2,320 | 2,320 | 2,283.5 | 1.2M |
| August 27, 2025 | 2,289 | 2,289 | 2,289 | 2,293.5 | 2,280.5 | 1.05M |
| August 26, 2025 | 2,303.5 | 2,288.5 | 2,288.5 | 2,305.5 | 2,277 | 876,300 |
| August 25, 2025 | 2,300 | 2,303.5 | 2,303.5 | 2,319.5 | 2,290.5 | 1.07M |
| August 22, 2025 | 2,265 | 2,299.5 | 2,299.5 | 2,299.5 | 2,262 | 1.32M |
| August 21, 2025 | 2,252 | 2,262 | 2,262 | 2,269 | 2,238 | 1.15M |
| August 20, 2025 | 2,269 | 2,252 | 2,252 | 2,278 | 2,239.5 | 1.56M |
| August 19, 2025 | 2,249.5 | 2,260.5 | 2,260.5 | 2,269 | 2,241.5 | 1.13M |
| August 18, 2025 | 2,256.5 | 2,257 | 2,257 | 2,271 | 2,236.5 | 1.22M |
| August 15, 2025 | 2,240 | 2,258.5 | 2,258.5 | 2,268 | 2,233.5 | 1.77M |
| August 14, 2025 | 2,227 | 2,228 | 2,228 | 2,232 | 2,210 | 1.14M |
| August 13, 2025 | 2,219.5 | 2,241 | 2,241 | 2,257 | 2,215 | 1.64M |
| August 12, 2025 | 2,175 | 2,217.5 | 2,217.5 | 2,224.5 | 2,174.5 | 1.87M |
| August 08, 2025 | 2,138 | 2,177 | 2,177 | 2,177 | 2,128 | 1.73M |
| August 07, 2025 | 2,109.5 | 2,138 | 2,138 | 2,142 | 2,103 | 1.36M |
| August 06, 2025 | 2,075 | 2,113.5 | 2,113.5 | 2,129.5 | 2,073.5 | 1.76M |
| August 05, 2025 | 2,028 | 2,063.5 | 2,063.5 | 2,072 | 2,022.5 | 1.5M |
| August 04, 2025 | 1,988.5 | 2,028 | 2,028 | 2,035 | 1,983.5 | 2M |
| August 01, 2025 | 2,087 | 2,055.5 | 2,055.5 | 2,150 | 2,038 | 4.83M |
| July 31, 2025 | 1,920 | 1,917 | 1,917 | 1,926 | 1,895 | 1.37M |
| July 30, 2025 | 1,905.5 | 1,902.5 | 1,902.5 | 1,910 | 1,895.5 | 1.02M |
| July 29, 2025 | 1,882 | 1,895 | 1,895 | 1,898 | 1,880 | 885,300 |
| July 28, 2025 | 1,914.5 | 1,905 | 1,905 | 1,922 | 1,903.5 | 744,300 |
| July 25, 2025 | 1,917.5 | 1,913.5 | 1,913.5 | 1,921 | 1,900.5 | 819,600 |
| July 24, 2025 | 1,918.5 | 1,926 | 1,926 | 1,930 | 1,908.5 | 1.14M |
| July 23, 2025 | 1,860.5 | 1,908.5 | 1,908.5 | 1,910.5 | 1,860.5 | 1.89M |
| July 22, 2025 | 1,857.5 | 1,838.5 | 1,838.5 | 1,858.5 | 1,829.5 | 783,500 |
| July 18, 2025 | 1,854 | 1,851.5 | 1,851.5 | 1,857.5 | 1,843.5 | 695,700 |
| July 17, 2025 | 1,821 | 1,845 | 1,845 | 1,847.5 | 1,817.5 | 644,000 |
| July 16, 2025 | 1,840.5 | 1,841.5 | 1,841.5 | 1,844.5 | 1,826.5 | 739,900 |
| July 15, 2025 | 1,847 | 1,838 | 1,838 | 1,854 | 1,835 | 809,200 |
| July 14, 2025 | 1,829 | 1,840 | 1,840 | 1,845.5 | 1,829 | 736,000 |
| July 11, 2025 | 1,835 | 1,828.5 | 1,828.5 | 1,841 | 1,825 | 686,900 |
| July 10, 2025 | 1,832 | 1,824 | 1,824 | 1,833 | 1,818.5 | 921,800 |
| July 09, 2025 | 1,800 | 1,832.5 | 1,832.5 | 1,842.5 | 1,800 | 1.23M |
| July 08, 2025 | 1,776 | 1,792 | 1,792 | 1,799 | 1,771.5 | 962,200 |
| July 07, 2025 | 1,800.5 | 1,781.5 | 1,781.5 | 1,803.5 | 1,780.5 | 715,600 |
| July 04, 2025 | 1,823.5 | 1,816.5 | 1,816.5 | 1,825 | 1,801.5 | 790,900 |
| July 03, 2025 | 1,800.5 | 1,828.5 | 1,828.5 | 1,839.5 | 1,792.5 | 1.62M |
| July 02, 2025 | 1,791 | 1,810 | 1,810 | 1,814 | 1,786 | 1.11M |
| July 01, 2025 | 1,792 | 1,800 | 1,800 | 1,803 | 1,787 | 931,800 |