2,900.00
-2(-0.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,885 | 2,900 | 2,900 | 2,915.5 | 2,867 | 469,500 |
| September 25, 2025 | 2,929 | 2,902 | 2,902 | 2,929.5 | 2,897 | 420,800 |
| September 24, 2025 | 2,934 | 2,940 | 2,940 | 2,954 | 2,912 | 765,800 |
| September 22, 2025 | 2,940 | 2,933 | 2,933 | 2,978 | 2,933 | 257,800 |
| September 19, 2025 | 3,005 | 2,937 | 2,937 | 3,028 | 2,937 | 1.52M |
| September 18, 2025 | 2,980.5 | 3,001 | 3,001 | 3,007 | 2,964 | 251,800 |
| September 17, 2025 | 2,980.5 | 3,001 | 3,001 | 3,007 | 2,964 | 261,700 |
| September 16, 2025 | 2,974.5 | 3,002 | 3,002 | 3,008 | 2,973 | 329,400 |
| September 12, 2025 | 2,948.5 | 2,974.5 | 2,974.5 | 2,979 | 2,946.5 | 456,600 |
| September 11, 2025 | 2,950 | 2,972 | 2,972 | 2,979.5 | 2,945.5 | 333,700 |
| September 10, 2025 | 2,930.5 | 2,941.5 | 2,941.5 | 2,951 | 2,917 | 246,400 |
| September 09, 2025 | 2,990.5 | 2,939.5 | 2,939.5 | 2,993 | 2,939.5 | 397,800 |
| September 08, 2025 | 2,919.5 | 2,960 | 2,960 | 2,966 | 2,900.5 | 551,900 |
| September 05, 2025 | 2,850 | 2,884 | 2,884 | 2,884 | 2,842 | 342,400 |
| September 04, 2025 | 2,846 | 2,832.5 | 2,832.5 | 2,854.5 | 2,832.5 | 363,600 |
| September 03, 2025 | 2,820.5 | 2,840.5 | 2,840.5 | 2,847 | 2,810.5 | 393,300 |
| September 02, 2025 | 2,811 | 2,820.5 | 2,820.5 | 2,830 | 2,802 | 438,700 |
| September 01, 2025 | 2,834.5 | 2,806.5 | 2,806.5 | 2,847 | 2,787.5 | 499,000 |
| August 29, 2025 | 2,836 | 2,841 | 2,841 | 2,876 | 2,831.5 | 361,400 |
| August 28, 2025 | 2,810 | 2,859 | 2,859 | 2,859 | 2,810 | 535,800 |
| August 27, 2025 | 2,820 | 2,822.5 | 2,822.5 | 2,827.5 | 2,807 | 537,200 |
| August 26, 2025 | 2,859 | 2,820 | 2,820 | 2,862.5 | 2,820 | 674,900 |
| August 25, 2025 | 2,850 | 2,863 | 2,863 | 2,872.5 | 2,837 | 543,100 |
| August 22, 2025 | 2,848 | 2,832 | 2,832 | 2,867 | 2,830 | 553,700 |
| August 21, 2025 | 2,854 | 2,856.5 | 2,856.5 | 2,866.5 | 2,831 | 419,300 |
| August 20, 2025 | 2,910.5 | 2,852 | 2,852 | 2,916 | 2,846 | 484,500 |
| August 19, 2025 | 2,894.5 | 2,889 | 2,889 | 2,921.5 | 2,861 | 1.02M |
| August 18, 2025 | 2,900 | 2,920.5 | 2,920.5 | 2,947 | 2,897 | 644,500 |
| August 15, 2025 | 2,918.5 | 2,903.5 | 2,903.5 | 2,920.5 | 2,891.5 | 650,900 |
| August 14, 2025 | 2,927 | 2,936 | 2,936 | 2,946 | 2,906 | 548,200 |
| August 13, 2025 | 2,924 | 2,942 | 2,942 | 2,967 | 2,920 | 503,200 |
| August 12, 2025 | 2,958.5 | 2,924 | 2,924 | 2,973 | 2,902.5 | 922,200 |
| August 08, 2025 | 3,015 | 2,953.5 | 2,953.5 | 3,039 | 2,953.5 | 1.19M |
| August 07, 2025 | 3,148 | 3,135 | 3,135 | 3,168 | 3,110 | 424,000 |
| August 06, 2025 | 3,070 | 3,106 | 3,106 | 3,123 | 3,070 | 287,500 |
| August 05, 2025 | 3,051 | 3,068 | 3,068 | 3,076 | 3,046 | 361,900 |
| August 04, 2025 | 2,998 | 3,037 | 3,037 | 3,050 | 2,993 | 242,800 |
| August 01, 2025 | 3,049 | 3,097 | 3,097 | 3,098 | 3,036 | 375,000 |
| July 31, 2025 | 3,017 | 3,028 | 3,028 | 3,036 | 3,006 | 255,300 |
| July 30, 2025 | 2,990 | 3,003 | 3,003 | 3,016 | 2,974 | 293,400 |
| July 29, 2025 | 2,971 | 2,988 | 2,988 | 2,988 | 2,936 | 258,500 |
| July 28, 2025 | 2,976 | 2,971 | 2,971 | 2,995 | 2,963.5 | 230,900 |
| July 25, 2025 | 2,949 | 2,970.5 | 2,970.5 | 2,977 | 2,926 | 356,600 |
| July 24, 2025 | 2,995 | 2,949.5 | 2,949.5 | 2,997 | 2,944 | 501,100 |
| July 23, 2025 | 2,862 | 2,929 | 2,929 | 2,943 | 2,847.5 | 686,500 |
| July 22, 2025 | 2,886.5 | 2,837.5 | 2,837.5 | 2,923 | 2,826.5 | 488,700 |
| July 18, 2025 | 2,915.5 | 2,914.5 | 2,914.5 | 2,933.5 | 2,900 | 208,300 |
| July 17, 2025 | 2,890 | 2,934.5 | 2,934.5 | 2,937.5 | 2,881 | 279,100 |
| July 16, 2025 | 2,927 | 2,890 | 2,890 | 2,935 | 2,886.5 | 427,600 |
| July 15, 2025 | 2,962.5 | 2,917 | 2,917 | 2,963.5 | 2,904.5 | 345,900 |
| July 14, 2025 | 2,920 | 2,951.5 | 2,951.5 | 2,963.5 | 2,920 | 335,700 |
| July 11, 2025 | 2,937 | 2,947 | 2,947 | 2,972.5 | 2,926 | 496,300 |
| July 10, 2025 | 2,864.5 | 2,893.5 | 2,893.5 | 2,914 | 2,852.5 | 513,200 |
| July 09, 2025 | 2,812 | 2,864.5 | 2,864.5 | 2,869 | 2,812 | 297,900 |
| July 08, 2025 | 2,796 | 2,812 | 2,812 | 2,825.5 | 2,782 | 370,200 |
| July 07, 2025 | 2,786 | 2,801 | 2,801 | 2,805 | 2,737.5 | 411,000 |
| July 04, 2025 | 2,831 | 2,807.5 | 2,807.5 | 2,839 | 2,802 | 329,500 |
| July 03, 2025 | 2,890 | 2,858 | 2,858 | 2,896 | 2,831 | 345,600 |
| July 02, 2025 | 2,840 | 2,888.5 | 2,888.5 | 2,955.5 | 2,823 | 641,100 |
| July 01, 2025 | 2,876.5 | 2,861.5 | 2,861.5 | 2,908.5 | 2,843 | 399,000 |