1,941.00
+22(+1.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,919 | 1,941 | 1,941 | 1,941 | 1,919 | 39,400 |
| September 25, 2025 | 1,909 | 1,919 | 1,919 | 1,923 | 1,908 | 20,700 |
| September 24, 2025 | 1,904 | 1,918 | 1,918 | 1,930 | 1,899 | 33,200 |
| September 22, 2025 | 1,913 | 1,904 | 1,904 | 1,915 | 1,904 | 19,400 |
| September 19, 2025 | 1,914 | 1,903 | 1,903 | 1,916 | 1,897 | 55,300 |
| September 18, 2025 | 1,929 | 1,913 | 1,913 | 1,929 | 1,906 | 30,200 |
| September 17, 2025 | 1,923 | 1,921 | 1,921 | 1,935 | 1,915 | 59,000 |
| September 16, 2025 | 1,924 | 1,928 | 1,928 | 1,939 | 1,915 | 50,700 |
| September 12, 2025 | 1,914 | 1,921 | 1,921 | 1,940 | 1,912 | 61,400 |
| September 11, 2025 | 1,908 | 1,905 | 1,905 | 1,912 | 1,898 | 16,400 |
| September 10, 2025 | 1,919 | 1,900 | 1,900 | 1,923 | 1,898 | 23,600 |
| September 09, 2025 | 1,914 | 1,912 | 1,912 | 1,928 | 1,907 | 41,300 |
| September 08, 2025 | 1,910 | 1,899 | 1,899 | 1,915 | 1,897 | 23,900 |
| September 05, 2025 | 1,877 | 1,906 | 1,906 | 1,924 | 1,877 | 66,000 |
| September 04, 2025 | 1,880 | 1,877 | 1,877 | 1,881 | 1,858 | 24,200 |
| September 03, 2025 | 1,865 | 1,869 | 1,869 | 1,878 | 1,861 | 49,000 |
| September 02, 2025 | 1,867 | 1,865 | 1,865 | 1,878 | 1,865 | 30,600 |
| September 01, 2025 | 1,845 | 1,853 | 1,853 | 1,874 | 1,844 | 34,700 |
| August 29, 2025 | 1,858 | 1,851 | 1,851 | 1,874 | 1,846 | 34,800 |
| August 28, 2025 | 1,872 | 1,858 | 1,858 | 1,872 | 1,855 | 33,500 |
| August 27, 2025 | 1,871 | 1,872 | 1,872 | 1,872 | 1,855 | 38,700 |
| August 26, 2025 | 1,887 | 1,870 | 1,870 | 1,888 | 1,870 | 36,100 |
| August 25, 2025 | 1,905 | 1,886 | 1,886 | 1,911 | 1,886 | 33,700 |
| August 22, 2025 | 1,912 | 1,904 | 1,904 | 1,917 | 1,902 | 25,800 |
| August 21, 2025 | 1,921 | 1,912 | 1,912 | 1,923 | 1,910 | 37,400 |
| August 20, 2025 | 1,905 | 1,921 | 1,921 | 1,923 | 1,905 | 29,300 |
| August 19, 2025 | 1,900 | 1,901 | 1,901 | 1,901 | 1,888 | 46,700 |
| August 18, 2025 | 1,897 | 1,900 | 1,900 | 1,911 | 1,891 | 50,000 |
| August 15, 2025 | 1,908 | 1,897 | 1,897 | 1,908 | 1,890 | 56,400 |
| August 14, 2025 | 1,916 | 1,908 | 1,908 | 1,920 | 1,892 | 62,100 |
| August 13, 2025 | 1,894 | 1,914 | 1,914 | 1,919 | 1,889 | 65,300 |
| August 12, 2025 | 1,940 | 1,886 | 1,886 | 1,940 | 1,877 | 145,300 |
| August 08, 2025 | 1,975 | 1,966 | 1,966 | 1,991 | 1,956 | 105,200 |
| August 07, 2025 | 1,986 | 1,981 | 1,981 | 1,995 | 1,981 | 57,800 |
| August 06, 2025 | 1,996 | 1,991 | 1,991 | 2,004 | 1,991 | 64,600 |
| August 05, 2025 | 1,979 | 1,985 | 1,985 | 1,991 | 1,971 | 37,000 |
| August 04, 2025 | 1,971 | 1,971 | 1,971 | 1,991 | 1,971 | 66,200 |
| August 01, 2025 | 2,017 | 2,005 | 2,005 | 2,022 | 2,000 | 42,900 |
| July 31, 2025 | 2,008 | 2,004 | 2,004 | 2,023 | 2,000 | 33,700 |
| July 30, 2025 | 1,994 | 2,008 | 2,008 | 2,014 | 1,985 | 253,600 |
| July 29, 2025 | 2,017 | 2,009 | 2,009 | 2,025 | 2,000 | 56,100 |
| July 28, 2025 | 1,990 | 2,029 | 2,029 | 2,030 | 1,990 | 74,100 |
| July 25, 2025 | 2,000 | 1,983 | 1,983 | 2,000 | 1,979 | 44,900 |
| July 24, 2025 | 1,978 | 1,990 | 1,990 | 2,003 | 1,970 | 83,700 |
| July 23, 2025 | 2,000 | 1,978 | 1,978 | 2,000 | 1,976 | 77,200 |
| July 22, 2025 | 1,999 | 1,993 | 1,993 | 2,003 | 1,973 | 87,400 |
| July 18, 2025 | 1,978 | 2,006 | 2,006 | 2,008 | 1,977 | 90,900 |
| July 17, 2025 | 1,970 | 1,973 | 1,973 | 1,978 | 1,957 | 62,600 |
| July 16, 2025 | 1,966 | 1,970 | 1,970 | 1,979 | 1,962 | 65,400 |
| July 15, 2025 | 1,928 | 1,966 | 1,966 | 1,966 | 1,928 | 54,700 |
| July 14, 2025 | 1,907 | 1,928 | 1,928 | 1,935 | 1,898 | 78,800 |
| July 11, 2025 | 1,877 | 1,897 | 1,897 | 1,905 | 1,877 | 173,000 |
| July 10, 2025 | 1,866 | 1,877 | 1,877 | 1,881 | 1,866 | 147,200 |
| July 09, 2025 | 1,867 | 1,866 | 1,866 | 1,881 | 1,866 | 87,500 |
| July 08, 2025 | 1,861 | 1,866 | 1,866 | 1,879 | 1,854 | 123,300 |
| July 07, 2025 | 1,864 | 1,861 | 1,861 | 1,871 | 1,853 | 66,500 |
| July 04, 2025 | 1,838 | 1,865 | 1,865 | 1,870 | 1,838 | 43,100 |
| July 03, 2025 | 1,825 | 1,843 | 1,843 | 1,843 | 1,810 | 59,200 |
| July 02, 2025 | 1,827 | 1,823 | 1,823 | 1,858 | 1,823 | 52,800 |
| July 01, 2025 | 1,825 | 1,841 | 1,841 | 1,841 | 1,821 | 78,300 |