2,126.00
+74(+3.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,083 | 2,126 | 2,126 | 2,138 | 2,074 | 44,900 |
| September 25, 2025 | 2,070 | 2,052 | 2,052 | 2,070 | 2,052 | 27,600 |
| September 24, 2025 | 2,023 | 2,062 | 2,062 | 2,067 | 2,012 | 24,900 |
| September 22, 2025 | 2,039 | 2,033 | 2,033 | 2,058 | 2,028 | 23,700 |
| September 19, 2025 | 2,043 | 2,044 | 2,044 | 2,060 | 2,011 | 61,000 |
| September 18, 2025 | 1,983 | 2,012 | 2,012 | 2,050 | 1,963 | 36,900 |
| September 17, 2025 | 1,974 | 1,983 | 1,983 | 2,013 | 1,960 | 38,100 |
| September 16, 2025 | 1,962 | 2,011 | 2,011 | 2,023 | 1,962 | 26,800 |
| September 12, 2025 | 1,997 | 1,982 | 1,982 | 2,002 | 1,973 | 26,800 |
| September 11, 2025 | 1,967 | 1,978 | 1,978 | 2,010 | 1,967 | 41,500 |
| September 10, 2025 | 1,955 | 1,953 | 1,953 | 1,972 | 1,947 | 17,100 |
| September 09, 2025 | 1,970 | 1,961 | 1,961 | 2,008 | 1,961 | 25,500 |
| September 08, 2025 | 1,966 | 1,972 | 1,972 | 1,983 | 1,946 | 59,300 |
| September 05, 2025 | 1,988 | 1,970 | 1,970 | 1,993 | 1,952 | 28,600 |
| September 04, 2025 | 1,905 | 1,988 | 1,988 | 1,997 | 1,905 | 49,500 |
| September 03, 2025 | 1,911 | 1,914 | 1,914 | 1,938 | 1,907 | 35,300 |
| September 02, 2025 | 1,950 | 1,927 | 1,927 | 1,950 | 1,911 | 33,500 |
| September 01, 2025 | 1,988 | 1,952 | 1,952 | 1,988 | 1,940 | 26,700 |
| August 29, 2025 | 2,012 | 2,014 | 2,014 | 2,019 | 1,990 | 42,800 |
| August 28, 2025 | 1,944 | 2,004 | 2,004 | 2,010 | 1,936 | 67,200 |
| August 27, 2025 | 1,915 | 1,944 | 1,944 | 1,956 | 1,885 | 52,400 |
| August 26, 2025 | 1,915 | 1,903 | 1,903 | 1,917 | 1,880 | 68,900 |
| August 25, 2025 | 2,012 | 1,941 | 1,941 | 2,013 | 1,940 | 96,700 |
| August 22, 2025 | 2,015 | 2,018 | 2,018 | 2,037 | 2,005 | 53,200 |
| August 21, 2025 | 1,920 | 1,996 | 1,996 | 2,007 | 1,915 | 52,800 |
| August 20, 2025 | 1,960 | 1,918 | 1,918 | 1,967 | 1,913 | 30,500 |
| August 19, 2025 | 1,940 | 1,946 | 1,946 | 1,964 | 1,940 | 44,200 |
| August 18, 2025 | 1,884 | 1,923 | 1,923 | 1,936 | 1,884 | 47,400 |
| August 15, 2025 | 1,859 | 1,882 | 1,882 | 1,886 | 1,858 | 31,400 |
| August 14, 2025 | 1,845 | 1,875 | 1,875 | 1,875 | 1,835 | 30,500 |
| August 13, 2025 | 1,819 | 1,884 | 1,884 | 1,896 | 1,814 | 65,200 |
| August 12, 2025 | 1,850 | 1,832 | 1,832 | 1,866 | 1,830 | 57,800 |
| August 08, 2025 | 1,874 | 1,873 | 1,873 | 1,886 | 1,850 | 57,600 |
| August 07, 2025 | 1,817 | 1,867 | 1,867 | 1,867 | 1,803 | 107,200 |
| August 06, 2025 | 1,785 | 1,813 | 1,813 | 1,830 | 1,780 | 72,200 |
| August 05, 2025 | 1,786 | 1,790 | 1,790 | 1,830 | 1,761 | 87,200 |
| August 04, 2025 | 1,685 | 1,747 | 1,747 | 1,750 | 1,680 | 77,800 |
| August 01, 2025 | 1,630 | 1,700 | 1,700 | 1,755 | 1,611 | 196,900 |
| July 31, 2025 | 1,604 | 1,639 | 1,639 | 1,639 | 1,588 | 113,200 |
| July 30, 2025 | 1,589 | 1,589 | 1,589 | 1,601 | 1,570 | 44,600 |
| July 29, 2025 | 1,589 | 1,589 | 1,589 | 1,602 | 1,577 | 36,500 |
| July 28, 2025 | 1,622 | 1,614 | 1,614 | 1,631 | 1,599 | 41,000 |
| July 25, 2025 | 1,608 | 1,626 | 1,626 | 1,630 | 1,588 | 82,100 |
| July 24, 2025 | 1,579 | 1,606 | 1,606 | 1,639 | 1,572 | 128,200 |
| July 23, 2025 | 1,510 | 1,533 | 1,533 | 1,534 | 1,510 | 43,900 |
| July 22, 2025 | 1,510 | 1,500 | 1,500 | 1,525 | 1,500 | 35,700 |
| July 18, 2025 | 1,502 | 1,509 | 1,509 | 1,514 | 1,493 | 38,700 |
| July 17, 2025 | 1,495 | 1,506 | 1,506 | 1,517 | 1,495 | 28,300 |
| July 16, 2025 | 1,487 | 1,490 | 1,490 | 1,497 | 1,481 | 39,800 |
| July 15, 2025 | 1,454 | 1,487 | 1,487 | 1,487 | 1,441 | 41,200 |
| July 14, 2025 | 1,443 | 1,440 | 1,440 | 1,482 | 1,436 | 64,400 |
| July 11, 2025 | 1,415 | 1,413 | 1,413 | 1,425 | 1,406 | 24,500 |
| July 10, 2025 | 1,393 | 1,408 | 1,408 | 1,420 | 1,391 | 50,500 |
| July 09, 2025 | 1,375 | 1,388 | 1,388 | 1,405 | 1,371 | 41,200 |
| July 08, 2025 | 1,340 | 1,368 | 1,368 | 1,381 | 1,338 | 39,400 |
| July 07, 2025 | 1,364 | 1,346 | 1,346 | 1,371 | 1,340 | 41,000 |
| July 04, 2025 | 1,394 | 1,369 | 1,369 | 1,400 | 1,360 | 36,500 |
| July 03, 2025 | 1,370 | 1,388 | 1,388 | 1,396 | 1,370 | 30,900 |
| July 02, 2025 | 1,353 | 1,369 | 1,369 | 1,391 | 1,353 | 37,700 |
| July 01, 2025 | 1,377 | 1,369 | 1,369 | 1,382 | 1,361 | 26,900 |