924.00
+11(+1.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 913 | 924 | 924 | 926 | 905 | 421,200 |
| September 29, 2025 | 940 | 913 | 913 | 940 | 908 | 447,900 |
| September 26, 2025 | 916 | 932 | 932 | 940 | 916 | 573,900 |
| September 25, 2025 | 913 | 917 | 917 | 921 | 909 | 471,000 |
| September 24, 2025 | 927 | 915 | 915 | 928 | 913 | 399,700 |
| September 22, 2025 | 929 | 930 | 930 | 947 | 924 | 542,700 |
| September 19, 2025 | 925 | 920 | 920 | 934 | 907 | 740,200 |
| September 18, 2025 | 922 | 922 | 922 | 932 | 917 | 428,500 |
| September 17, 2025 | 923 | 926 | 926 | 927 | 912 | 428,500 |
| September 16, 2025 | 930 | 930 | 930 | 947 | 928 | 473,600 |
| September 12, 2025 | 924 | 923 | 923 | 933 | 919 | 321,300 |
| September 11, 2025 | 928 | 921 | 921 | 937 | 917 | 438,200 |
| September 10, 2025 | 935 | 928 | 928 | 942 | 922 | 434,000 |
| September 09, 2025 | 945 | 922 | 922 | 953 | 918 | 785,000 |
| September 08, 2025 | 950 | 945 | 945 | 971 | 944 | 609,000 |
| September 05, 2025 | 922 | 940 | 940 | 940 | 913 | 781,500 |
| September 04, 2025 | 932 | 928 | 928 | 936 | 907 | 1.01M |
| September 03, 2025 | 961 | 932 | 932 | 967 | 926 | 740,500 |
| September 02, 2025 | 986 | 961 | 961 | 997 | 960 | 588,400 |
| September 01, 2025 | 975 | 984 | 984 | 993 | 969 | 645,000 |
| August 29, 2025 | 987 | 972 | 972 | 996 | 972 | 635,200 |
| August 28, 2025 | 992 | 985 | 985 | 995 | 974 | 889,600 |
| August 27, 2025 | 995 | 1,000 | 1,000 | 1,003 | 981 | 711,100 |
| August 26, 2025 | 1,008 | 997 | 997 | 1,008 | 994 | 690,800 |
| August 25, 2025 | 1,016 | 1,015 | 1,015 | 1,022 | 1,010 | 542,300 |
| August 22, 2025 | 1,032 | 1,013 | 1,013 | 1,035 | 1,013 | 660,600 |
| August 21, 2025 | 1,046 | 1,030 | 1,030 | 1,046 | 1,026 | 678,500 |
| August 20, 2025 | 1,050 | 1,057 | 1,057 | 1,059 | 1,039 | 542,900 |
| August 19, 2025 | 1,041 | 1,038 | 1,038 | 1,048 | 1,030 | 644,900 |
| August 18, 2025 | 1,045 | 1,047 | 1,047 | 1,051 | 1,038 | 563,900 |
| August 15, 2025 | 1,067 | 1,051 | 1,051 | 1,071 | 1,048 | 419,900 |
| August 14, 2025 | 1,090 | 1,065 | 1,065 | 1,094 | 1,061 | 675,400 |
| August 13, 2025 | 1,104 | 1,101 | 1,101 | 1,115 | 1,095 | 572,900 |
| August 12, 2025 | 1,100 | 1,111 | 1,111 | 1,120 | 1,100 | 815,400 |
| August 08, 2025 | 1,102 | 1,093 | 1,093 | 1,113 | 1,092 | 620,200 |
| August 07, 2025 | 1,122 | 1,114 | 1,114 | 1,128 | 1,102 | 765,700 |
| August 06, 2025 | 1,149 | 1,109 | 1,109 | 1,179 | 1,088 | 2.29M |
| August 05, 2025 | 1,228 | 1,209 | 1,209 | 1,228 | 1,209 | 374,200 |
| August 04, 2025 | 1,164 | 1,213 | 1,213 | 1,220 | 1,156 | 478,400 |
| August 01, 2025 | 1,205 | 1,224 | 1,224 | 1,229 | 1,195 | 376,400 |
| July 31, 2025 | 1,195 | 1,211 | 1,211 | 1,216 | 1,188 | 441,900 |
| July 30, 2025 | 1,182 | 1,197 | 1,197 | 1,200 | 1,166 | 466,200 |
| July 29, 2025 | 1,156 | 1,173 | 1,173 | 1,187 | 1,152 | 462,700 |
| July 28, 2025 | 1,164 | 1,163 | 1,163 | 1,181 | 1,151 | 545,800 |
| July 25, 2025 | 1,158 | 1,162 | 1,162 | 1,172 | 1,154 | 498,900 |
| July 24, 2025 | 1,143 | 1,149 | 1,149 | 1,151 | 1,132 | 436,600 |
| July 23, 2025 | 1,148 | 1,143 | 1,143 | 1,152 | 1,139 | 299,600 |
| July 22, 2025 | 1,137 | 1,148 | 1,148 | 1,161 | 1,134 | 326,200 |
| July 18, 2025 | 1,176 | 1,141 | 1,141 | 1,177 | 1,138 | 382,000 |
| July 17, 2025 | 1,155 | 1,170 | 1,170 | 1,178 | 1,147 | 405,500 |
| July 16, 2025 | 1,185 | 1,155 | 1,155 | 1,186 | 1,152 | 433,500 |
| July 15, 2025 | 1,216 | 1,187 | 1,187 | 1,219 | 1,184 | 397,000 |
| July 14, 2025 | 1,184 | 1,207 | 1,207 | 1,208 | 1,172 | 401,300 |
| July 11, 2025 | 1,172 | 1,184 | 1,184 | 1,199 | 1,170 | 509,200 |
| July 10, 2025 | 1,193 | 1,182 | 1,182 | 1,193 | 1,171 | 494,300 |
| July 09, 2025 | 1,195 | 1,194 | 1,194 | 1,208 | 1,187 | 447,900 |
| July 08, 2025 | 1,207 | 1,190 | 1,190 | 1,217 | 1,186 | 515,700 |
| July 07, 2025 | 1,181 | 1,207 | 1,207 | 1,218 | 1,178 | 531,000 |
| July 04, 2025 | 1,204 | 1,188 | 1,188 | 1,208 | 1,185 | 333,300 |
| July 03, 2025 | 1,219 | 1,204 | 1,204 | 1,228 | 1,191 | 448,400 |