1,929.00
+110(+6.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,817 | 1,929 | 1,929 | 1,957 | 1,814 | 27,200 |
| September 25, 2025 | 1,849 | 1,819 | 1,819 | 1,855 | 1,818 | 21,400 |
| September 24, 2025 | 1,824 | 1,849 | 1,849 | 1,853 | 1,816 | 4,200 |
| September 22, 2025 | 1,855 | 1,825 | 1,825 | 1,855 | 1,825 | 3,400 |
| September 19, 2025 | 1,833 | 1,855 | 1,855 | 1,860 | 1,809 | 8,400 |
| September 18, 2025 | 1,834 | 1,838 | 1,838 | 1,859 | 1,824 | 10,300 |
| September 17, 2025 | 1,810 | 1,834 | 1,834 | 1,859 | 1,810 | 10,300 |
| September 16, 2025 | 1,859 | 1,845 | 1,845 | 1,873 | 1,840 | 5,700 |
| September 12, 2025 | 1,860 | 1,870 | 1,870 | 1,884 | 1,850 | 3,600 |
| September 11, 2025 | 1,872 | 1,860 | 1,860 | 1,887 | 1,800 | 5,000 |
| September 10, 2025 | 1,878 | 1,873 | 1,873 | 1,900 | 1,857 | 16,800 |
| September 09, 2025 | 1,850 | 1,877 | 1,877 | 1,886 | 1,841 | 15,000 |
| September 08, 2025 | 1,824 | 1,850 | 1,850 | 1,899 | 1,793 | 19,300 |
| September 05, 2025 | 1,772 | 1,810 | 1,810 | 1,810 | 1,772 | 4,200 |
| September 04, 2025 | 1,797 | 1,756 | 1,756 | 1,805 | 1,756 | 4,100 |
| September 03, 2025 | 1,829 | 1,799 | 1,799 | 1,835 | 1,779 | 8,700 |
| September 02, 2025 | 1,771 | 1,826 | 1,826 | 1,826 | 1,771 | 14,000 |
| September 01, 2025 | 1,769 | 1,768 | 1,768 | 1,816 | 1,768 | 17,100 |
| August 29, 2025 | 1,744 | 1,769 | 1,769 | 1,772 | 1,721 | 26,700 |
| August 28, 2025 | 1,688 | 1,680 | 1,680 | 1,700 | 1,674 | 4,200 |
| August 27, 2025 | 1,727 | 1,687 | 1,687 | 1,727 | 1,685 | 4,900 |
| August 26, 2025 | 1,695 | 1,724 | 1,724 | 1,750 | 1,695 | 8,100 |
| August 25, 2025 | 1,670 | 1,695 | 1,695 | 1,718 | 1,670 | 7,300 |
| August 22, 2025 | 1,690 | 1,652 | 1,652 | 1,726 | 1,652 | 14,400 |
| August 21, 2025 | 1,700 | 1,689 | 1,689 | 1,705 | 1,683 | 8,100 |
| August 20, 2025 | 1,692 | 1,708 | 1,708 | 1,720 | 1,685 | 11,100 |
| August 19, 2025 | 1,706 | 1,716 | 1,716 | 1,717 | 1,673 | 10,500 |
| August 18, 2025 | 1,615 | 1,720 | 1,720 | 1,720 | 1,615 | 20,300 |
| August 15, 2025 | 1,718 | 1,621 | 1,621 | 1,729 | 1,616 | 17,300 |
| August 14, 2025 | 1,726 | 1,730 | 1,730 | 1,739 | 1,697 | 10,300 |
| August 13, 2025 | 1,708 | 1,727 | 1,727 | 1,788 | 1,708 | 19,400 |
| August 12, 2025 | 1,799 | 1,720 | 1,720 | 1,810 | 1,698 | 40,300 |
| August 08, 2025 | 1,764 | 1,783 | 1,783 | 1,808 | 1,749 | 19,900 |
| August 07, 2025 | 1,715 | 1,764 | 1,764 | 1,765 | 1,705 | 25,600 |
| August 06, 2025 | 1,753 | 1,702 | 1,702 | 1,775 | 1,683 | 28,600 |
| August 05, 2025 | 1,651 | 1,753 | 1,753 | 1,839 | 1,633 | 43,400 |
| August 04, 2025 | 1,585 | 1,642 | 1,642 | 1,645 | 1,564 | 17,200 |
| August 01, 2025 | 1,556 | 1,600 | 1,600 | 1,602 | 1,556 | 9,500 |
| July 31, 2025 | 1,515 | 1,569 | 1,569 | 1,625 | 1,498 | 46,000 |
| July 30, 2025 | 1,407 | 1,507 | 1,507 | 1,535 | 1,402 | 37,600 |
| July 29, 2025 | 1,386 | 1,407 | 1,407 | 1,420 | 1,386 | 13,900 |
| July 28, 2025 | 1,409 | 1,386 | 1,386 | 1,409 | 1,386 | 5,200 |
| July 25, 2025 | 1,384 | 1,395 | 1,395 | 1,415 | 1,383 | 42,500 |
| July 24, 2025 | 1,345 | 1,371 | 1,371 | 1,389 | 1,343 | 19,300 |
| July 23, 2025 | 1,356 | 1,364 | 1,364 | 1,382 | 1,356 | 16,900 |
| July 22, 2025 | 1,344 | 1,379 | 1,379 | 1,409 | 1,330 | 45,500 |
| July 18, 2025 | 1,375 | 1,358 | 1,358 | 1,381 | 1,345 | 24,700 |
| July 17, 2025 | 1,371 | 1,400 | 1,400 | 1,400 | 1,347 | 54,900 |
| July 16, 2025 | 1,400 | 1,418 | 1,418 | 1,490 | 1,330 | 302,100 |
| July 15, 2025 | 1,165 | 1,190 | 1,190 | 1,200 | 1,165 | 28,700 |
| July 14, 2025 | 1,150 | 1,150 | 1,150 | 1,159 | 1,145 | 5,900 |
| July 11, 2025 | 1,156 | 1,147 | 1,147 | 1,160 | 1,142 | 3,300 |
| July 10, 2025 | 1,136 | 1,147 | 1,147 | 1,148 | 1,136 | 1,100 |
| July 09, 2025 | 1,143 | 1,139 | 1,139 | 1,148 | 1,125 | 4,200 |
| July 08, 2025 | 1,118 | 1,143 | 1,143 | 1,146 | 1,118 | 2,600 |
| July 07, 2025 | 1,120 | 1,117 | 1,117 | 1,127 | 1,114 | 2,400 |
| July 04, 2025 | 1,117 | 1,121 | 1,121 | 1,135 | 1,114 | 5,100 |
| July 03, 2025 | 1,118 | 1,119 | 1,119 | 1,144 | 1,118 | 19,400 |
| July 02, 2025 | 1,143 | 1,148 | 1,148 | 1,159 | 1,126 | 11,700 |
| July 01, 2025 | 1,156 | 1,143 | 1,143 | 1,156 | 1,139 | 2,500 |