1,687.00
+56(+3.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,591 | 1,687 | 1,687 | 1,740 | 1,542 | 59,100 |
| September 25, 2025 | 1,710 | 1,631 | 1,631 | 1,739 | 1,631 | 49,400 |
| September 24, 2025 | 1,739 | 1,739 | 1,739 | 1,774 | 1,707 | 34,300 |
| September 22, 2025 | 1,850 | 1,746 | 1,746 | 1,856 | 1,711 | 62,800 |
| September 19, 2025 | 1,725 | 1,818 | 1,818 | 1,820 | 1,629 | 109,100 |
| September 18, 2025 | 1,517 | 1,737 | 1,737 | 1,827 | 1,517 | 161,800 |
| September 17, 2025 | 1,558 | 1,511 | 1,511 | 1,558 | 1,501 | 161,800 |
| September 16, 2025 | 1,508 | 1,553 | 1,553 | 1,560 | 1,471 | 23,300 |
| September 12, 2025 | 1,535 | 1,526 | 1,526 | 1,545 | 1,496 | 11,800 |
| September 11, 2025 | 1,570 | 1,524 | 1,524 | 1,590 | 1,524 | 35,200 |
| September 10, 2025 | 1,458 | 1,555 | 1,555 | 1,555 | 1,458 | 35,900 |
| September 09, 2025 | 1,516 | 1,465 | 1,465 | 1,516 | 1,457 | 19,500 |
| September 08, 2025 | 1,522 | 1,495 | 1,495 | 1,527 | 1,483 | 27,200 |
| September 05, 2025 | 1,567 | 1,536 | 1,536 | 1,567 | 1,498 | 25,300 |
| September 04, 2025 | 1,436 | 1,546 | 1,546 | 1,546 | 1,436 | 52,900 |
| September 03, 2025 | 1,486 | 1,421 | 1,421 | 1,486 | 1,379 | 64,600 |
| September 02, 2025 | 1,600 | 1,520 | 1,520 | 1,600 | 1,510 | 46,400 |
| September 01, 2025 | 1,535 | 1,596 | 1,596 | 1,600 | 1,501 | 166,900 |
| August 29, 2025 | 1,380 | 1,418 | 1,418 | 1,418 | 1,350 | 33,900 |
| August 28, 2025 | 1,445 | 1,355 | 1,355 | 1,449 | 1,351 | 32,700 |
| August 27, 2025 | 1,319 | 1,444 | 1,444 | 1,477 | 1,305 | 46,600 |
| August 26, 2025 | 1,448 | 1,295 | 1,295 | 1,449 | 1,295 | 59,500 |
| August 25, 2025 | 1,222 | 1,478 | 1,478 | 1,479 | 1,222 | 143,100 |
| August 22, 2025 | 1,100 | 1,179 | 1,179 | 1,190 | 1,090 | 32,400 |
| August 21, 2025 | 1,070 | 1,081 | 1,081 | 1,091 | 1,063 | 20,100 |
| August 20, 2025 | 1,089 | 1,086 | 1,086 | 1,100 | 1,054 | 8,800 |
| August 19, 2025 | 1,135 | 1,095 | 1,095 | 1,140 | 1,082 | 21,800 |
| August 18, 2025 | 1,084 | 1,113 | 1,113 | 1,131 | 1,080 | 22,600 |
| August 15, 2025 | 1,051 | 1,079 | 1,079 | 1,079 | 1,050 | 25,800 |
| August 14, 2025 | 1,013 | 1,043 | 1,043 | 1,043 | 1,010 | 34,100 |
| August 13, 2025 | 994 | 1,012 | 1,012 | 1,033 | 983 | 105,300 |
| August 12, 2025 | 993 | 993 | 993 | 993 | 993 | 60,500 |
| August 08, 2025 | 841 | 843 | 843 | 846 | 840 | 2,400 |
| August 07, 2025 | 833 | 847 | 847 | 847 | 833 | 2,600 |
| August 06, 2025 | 843 | 839 | 839 | 844 | 835 | 1,100 |
| August 05, 2025 | 834 | 843 | 843 | 850 | 834 | 2,300 |
| August 04, 2025 | 831 | 834 | 834 | 834 | 831 | 800 |
| August 01, 2025 | 835 | 836 | 836 | 836 | 835 | 600 |
| July 31, 2025 | 825 | 835 | 835 | 835 | 824 | 3,800 |
| July 30, 2025 | 813 | 816 | 816 | 821 | 812 | 2,400 |
| July 29, 2025 | 820 | 821 | 821 | 821 | 818 | 1,600 |
| July 28, 2025 | 815 | 823 | 823 | 823 | 815 | 900 |
| July 25, 2025 | 814 | 818 | 818 | 818 | 814 | 800 |
| July 24, 2025 | 817 | 814 | 814 | 824 | 805 | 3,400 |
| July 23, 2025 | 802 | 825 | 825 | 838 | 802 | 5,000 |
| July 22, 2025 | 800 | 805 | 805 | 805 | 800 | 2,500 |
| July 18, 2025 | 803 | 800 | 800 | 805 | 800 | 1,800 |
| July 17, 2025 | 798 | 804 | 804 | 805 | 798 | 1,500 |
| July 16, 2025 | 787 | 798 | 798 | 798 | 787 | 1,500 |
| July 15, 2025 | 790 | 790 | 790 | 796 | 790 | 4,100 |
| July 14, 2025 | 781 | 792 | 792 | 792 | 781 | 5,400 |
| July 11, 2025 | 786 | 786 | 786 | 788 | 781 | 2,400 |
| July 10, 2025 | 791 | 786 | 786 | 793 | 786 | 2,600 |
| July 09, 2025 | 780 | 791 | 791 | 791 | 780 | 3,800 |
| July 08, 2025 | 783 | 782 | 782 | 790 | 781 | 1,600 |
| July 07, 2025 | 786 | 789 | 789 | 789 | 781 | 2,400 |
| July 04, 2025 | 790 | 788 | 788 | 793 | 781 | 3,200 |
| July 03, 2025 | 784 | 785 | 785 | 788 | 783 | 3,500 |
| July 02, 2025 | 821 | 783 | 783 | 822 | 783 | 30,900 |
| July 01, 2025 | 818 | 822 | 822 | 822 | 814 | 7,200 |