2,367.00
+23(+0.98%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,370 | 2,367 | 2,367 | 2,385 | 2,350 | 152,200 |
September 25, 2025 | 2,348 | 2,344 | 2,344 | 2,359 | 2,325 | 106,900 |
September 24, 2025 | 2,330 | 2,328 | 2,328 | 2,330 | 2,303 | 64,700 |
September 22, 2025 | 2,312 | 2,334 | 2,334 | 2,349 | 2,310 | 86,500 |
September 19, 2025 | 2,319 | 2,303 | 2,303 | 2,323 | 2,298 | 116,400 |
September 18, 2025 | 2,320 | 2,308 | 2,308 | 2,321 | 2,301 | 47,400 |
September 17, 2025 | 2,320 | 2,308 | 2,308 | 2,321 | 2,301 | 72,300 |
September 16, 2025 | 2,349 | 2,319 | 2,319 | 2,354 | 2,311 | 92,200 |
September 12, 2025 | 2,393 | 2,351 | 2,351 | 2,403 | 2,346 | 93,500 |
September 11, 2025 | 2,376 | 2,390 | 2,390 | 2,402 | 2,367 | 73,900 |
September 10, 2025 | 2,373 | 2,372 | 2,372 | 2,387 | 2,365 | 33,900 |
September 09, 2025 | 2,396 | 2,373 | 2,373 | 2,411 | 2,370 | 107,700 |
September 08, 2025 | 2,398 | 2,396 | 2,396 | 2,410 | 2,385 | 93,200 |
September 05, 2025 | 2,342 | 2,367 | 2,367 | 2,378 | 2,335 | 87,200 |
September 04, 2025 | 2,322 | 2,327 | 2,327 | 2,334 | 2,301 | 52,700 |
September 03, 2025 | 2,290 | 2,319 | 2,319 | 2,332 | 2,288 | 139,000 |
September 02, 2025 | 2,284 | 2,284 | 2,284 | 2,295 | 2,271 | 65,500 |
September 01, 2025 | 2,300 | 2,258 | 2,258 | 2,309 | 2,247 | 60,200 |
August 29, 2025 | 2,272 | 2,282 | 2,282 | 2,288 | 2,256 | 58,100 |
August 28, 2025 | 2,275 | 2,266 | 2,266 | 2,283 | 2,263 | 33,900 |
August 27, 2025 | 2,244 | 2,268 | 2,268 | 2,275 | 2,236 | 68,600 |
August 26, 2025 | 2,298 | 2,242 | 2,242 | 2,300 | 2,241 | 108,000 |
August 25, 2025 | 2,274 | 2,277 | 2,277 | 2,312 | 2,265 | 136,900 |
August 22, 2025 | 2,229 | 2,224 | 2,224 | 2,242 | 2,210 | 52,800 |
August 21, 2025 | 2,202 | 2,228 | 2,228 | 2,230 | 2,197 | 38,300 |
August 20, 2025 | 2,205 | 2,211 | 2,211 | 2,217 | 2,198 | 49,900 |
August 19, 2025 | 2,175 | 2,198 | 2,198 | 2,204 | 2,169 | 44,200 |
August 18, 2025 | 2,190 | 2,182 | 2,182 | 2,197 | 2,175 | 72,300 |
August 15, 2025 | 2,211 | 2,176 | 2,176 | 2,211 | 2,164 | 115,500 |
August 14, 2025 | 2,254 | 2,224 | 2,224 | 2,260 | 2,212 | 68,100 |
August 13, 2025 | 2,246 | 2,256 | 2,256 | 2,260 | 2,227 | 91,300 |
August 12, 2025 | 2,229 | 2,252 | 2,252 | 2,259 | 2,224 | 116,900 |
August 08, 2025 | 2,187 | 2,212 | 2,212 | 2,220 | 2,187 | 60,200 |
August 07, 2025 | 2,172 | 2,187 | 2,187 | 2,205 | 2,158 | 75,700 |
August 06, 2025 | 2,164 | 2,172 | 2,172 | 2,186 | 2,146 | 79,800 |
August 05, 2025 | 2,110 | 2,145 | 2,145 | 2,162 | 2,106 | 65,900 |
August 04, 2025 | 2,109 | 2,110 | 2,110 | 2,123 | 2,095 | 91,400 |
August 01, 2025 | 2,187 | 2,132 | 2,132 | 2,208 | 2,132 | 120,000 |
July 31, 2025 | 2,235 | 2,172 | 2,172 | 2,244 | 2,126 | 254,400 |
July 30, 2025 | 2,231 | 2,235 | 2,235 | 2,245 | 2,220 | 90,300 |
July 29, 2025 | 2,217 | 2,245 | 2,245 | 2,247 | 2,217 | 52,400 |
July 28, 2025 | 2,255 | 2,240 | 2,240 | 2,257 | 2,238 | 47,400 |
July 25, 2025 | 2,265 | 2,255 | 2,255 | 2,265 | 2,229 | 79,300 |
July 24, 2025 | 2,256 | 2,264 | 2,264 | 2,267 | 2,241 | 67,000 |
July 23, 2025 | 2,260 | 2,262 | 2,262 | 2,284 | 2,254 | 107,700 |
July 22, 2025 | 2,205 | 2,237 | 2,237 | 2,248 | 2,196 | 91,100 |
July 18, 2025 | 2,226 | 2,193 | 2,193 | 2,229 | 2,182 | 110,600 |
July 17, 2025 | 2,210 | 2,211 | 2,211 | 2,227 | 2,198 | 64,200 |
July 16, 2025 | 2,250 | 2,239 | 2,239 | 2,268 | 2,234 | 78,100 |
July 15, 2025 | 2,250 | 2,254 | 2,254 | 2,262 | 2,238 | 103,900 |
July 14, 2025 | 2,236 | 2,251 | 2,251 | 2,275 | 2,223 | 147,000 |
July 11, 2025 | 2,185 | 2,235 | 2,235 | 2,242 | 2,185 | 162,100 |
July 10, 2025 | 2,142 | 2,151 | 2,151 | 2,158 | 2,141 | 95,100 |
July 09, 2025 | 2,122 | 2,130 | 2,130 | 2,171 | 2,122 | 88,600 |
July 08, 2025 | 2,107 | 2,122 | 2,122 | 2,129 | 2,100 | 50,800 |
July 07, 2025 | 2,145 | 2,114 | 2,114 | 2,145 | 2,105 | 71,600 |
July 04, 2025 | 2,134 | 2,145 | 2,145 | 2,160 | 2,121 | 112,400 |
July 03, 2025 | 2,069 | 2,134 | 2,134 | 2,159 | 2,063 | 234,600 |
July 02, 2025 | 2,038 | 2,068 | 2,068 | 2,072 | 2,033 | 67,600 |
July 01, 2025 | 2,053 | 2,042 | 2,042 | 2,066 | 2,016 | 66,800 |