1,697.00
+70(+4.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,632 | 1,697 | 1,697 | 1,733 | 1,630 | 960,000 |
| September 11, 2025 | 1,650 | 1,627 | 1,627 | 1,687 | 1,619 | 618,400 |
| September 10, 2025 | 1,692 | 1,636 | 1,636 | 1,700 | 1,631 | 745,400 |
| September 09, 2025 | 1,757 | 1,692 | 1,692 | 1,757 | 1,686 | 751,600 |
| September 08, 2025 | 1,771 | 1,758 | 1,758 | 1,794 | 1,748 | 563,800 |
| September 05, 2025 | 1,738 | 1,740 | 1,740 | 1,759 | 1,709 | 983,700 |
| September 04, 2025 | 1,765 | 1,759 | 1,759 | 1,817 | 1,741 | 1.06M |
| September 03, 2025 | 1,705 | 1,770 | 1,770 | 1,855 | 1,696 | 1.92M |
| September 02, 2025 | 1,795 | 1,737 | 1,737 | 1,804 | 1,723 | 1.13M |
| September 01, 2025 | 1,777 | 1,790 | 1,790 | 1,828 | 1,759 | 1.22M |
| August 29, 2025 | 1,753 | 1,793 | 1,793 | 1,870 | 1,722 | 2.59M |
| August 28, 2025 | 1,626 | 1,746 | 1,746 | 1,763 | 1,623 | 1.73M |
| August 27, 2025 | 1,590 | 1,643 | 1,643 | 1,643 | 1,583 | 679,000 |
| August 26, 2025 | 1,600 | 1,582 | 1,582 | 1,604 | 1,581 | 253,900 |
| August 25, 2025 | 1,598 | 1,590 | 1,590 | 1,609 | 1,572 | 493,000 |
| August 22, 2025 | 1,670 | 1,587 | 1,587 | 1,700 | 1,575 | 1.19M |
| August 21, 2025 | 1,530 | 1,575 | 1,575 | 1,585 | 1,525 | 640,700 |
| August 20, 2025 | 1,490 | 1,521 | 1,521 | 1,544 | 1,479 | 471,100 |
| August 19, 2025 | 1,500 | 1,501 | 1,501 | 1,514 | 1,489 | 415,900 |
| August 18, 2025 | 1,485 | 1,496 | 1,492 | 1,496 | 1,456 | 528,300 |
| August 15, 2025 | 1,471 | 1,484 | 1,484 | 1,495 | 1,467 | 312,800 |
| August 14, 2025 | 1,477 | 1,477 | 1,477 | 1,509 | 1,458 | 515,600 |
| August 13, 2025 | 1,470 | 1,473 | 1,473 | 1,489 | 1,452 | 404,800 |
| August 12, 2025 | 1,485 | 1,468 | 1,468 | 1,485 | 1,459 | 514,300 |
| August 08, 2025 | 1,491 | 1,468 | 1,468 | 1,492 | 1,465 | 421,800 |
| August 07, 2025 | 1,465 | 1,497 | 1,497 | 1,497 | 1,462 | 536,200 |
| August 06, 2025 | 1,441 | 1,475 | 1,475 | 1,489 | 1,439 | 697,200 |
| August 05, 2025 | 1,435 | 1,425 | 1,425 | 1,455 | 1,411 | 612,400 |
| August 04, 2025 | 1,372 | 1,394 | 1,394 | 1,407 | 1,350 | 804,300 |
| August 01, 2025 | 1,367 | 1,385 | 1,385 | 1,425 | 1,330 | 1.19M |
| July 31, 2025 | 1,356 | 1,377 | 1,377 | 1,379 | 1,348 | 579,100 |
| July 30, 2025 | 1,320 | 1,370 | 1,370 | 1,377 | 1,320 | 606,700 |
| July 29, 2025 | 1,327 | 1,320 | 1,320 | 1,336 | 1,317 | 333,000 |
| July 28, 2025 | 1,333 | 1,345 | 1,345 | 1,345 | 1,321 | 432,600 |
| July 25, 2025 | 1,350 | 1,332 | 1,332 | 1,359 | 1,328 | 541,900 |
| July 24, 2025 | 1,317 | 1,329 | 1,329 | 1,340 | 1,307 | 593,000 |
| July 23, 2025 | 1,280 | 1,287 | 1,287 | 1,305 | 1,277 | 503,100 |
| July 22, 2025 | 1,270 | 1,271 | 1,271 | 1,289 | 1,266 | 229,200 |
| July 18, 2025 | 1,279 | 1,266 | 1,266 | 1,279 | 1,266 | 172,000 |
| July 17, 2025 | 1,268 | 1,270 | 1,270 | 1,283 | 1,265 | 277,300 |
| July 16, 2025 | 1,294 | 1,268 | 1,268 | 1,303 | 1,268 | 325,100 |
| July 15, 2025 | 1,304 | 1,290 | 1,290 | 1,319 | 1,288 | 381,600 |
| July 14, 2025 | 1,291 | 1,298 | 1,298 | 1,302 | 1,286 | 301,700 |
| July 11, 2025 | 1,280 | 1,289 | 1,289 | 1,310 | 1,274 | 421,400 |
| July 10, 2025 | 1,300 | 1,275 | 1,275 | 1,304 | 1,272 | 371,100 |
| July 09, 2025 | 1,296 | 1,306 | 1,306 | 1,308 | 1,293 | 327,900 |
| July 08, 2025 | 1,260 | 1,291 | 1,291 | 1,303 | 1,258 | 322,400 |
| July 07, 2025 | 1,285 | 1,266 | 1,266 | 1,290 | 1,266 | 291,500 |
| July 04, 2025 | 1,319 | 1,300 | 1,300 | 1,319 | 1,278 | 311,800 |
| July 03, 2025 | 1,300 | 1,306 | 1,306 | 1,319 | 1,299 | 273,900 |
| July 02, 2025 | 1,290 | 1,304 | 1,304 | 1,322 | 1,276 | 409,500 |
| July 01, 2025 | 1,316 | 1,303 | 1,303 | 1,328 | 1,300 | 406,500 |
| June 30, 2025 | 1,340 | 1,307 | 1,307 | 1,365 | 1,305 | 798,500 |
| June 27, 2025 | 1,320 | 1,325 | 1,325 | 1,348 | 1,303 | 984,900 |
| June 26, 2025 | 1,299 | 1,305 | 1,305 | 1,309 | 1,290 | 446,600 |
| June 25, 2025 | 1,311 | 1,293 | 1,293 | 1,311 | 1,276 | 582,300 |
| June 24, 2025 | 1,324 | 1,312 | 1,312 | 1,328 | 1,298 | 636,900 |
| June 23, 2025 | 1,284 | 1,314 | 1,314 | 1,320 | 1,275 | 779,900 |
| June 20, 2025 | 1,280 | 1,284 | 1,284 | 1,302 | 1,266 | 626,900 |
| June 19, 2025 | 1,290 | 1,283 | 1,283 | 1,304 | 1,255 | 654,800 |