1,725.00
+23(+1.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,697 | 1,725 | 1,725 | 1,728 | 1,697 | 25,800 |
| September 25, 2025 | 1,744 | 1,702 | 1,702 | 1,744 | 1,701 | 17,800 |
| September 24, 2025 | 1,732 | 1,744 | 1,744 | 1,760 | 1,732 | 31,300 |
| September 22, 2025 | 1,733 | 1,728 | 1,728 | 1,733 | 1,709 | 17,300 |
| September 19, 2025 | 1,730 | 1,733 | 1,733 | 1,734 | 1,717 | 16,400 |
| September 18, 2025 | 1,707 | 1,730 | 1,730 | 1,730 | 1,701 | 16,700 |
| September 17, 2025 | 1,726 | 1,711 | 1,711 | 1,730 | 1,708 | 16,700 |
| September 16, 2025 | 1,704 | 1,727 | 1,727 | 1,744 | 1,686 | 32,300 |
| September 12, 2025 | 1,731 | 1,712 | 1,712 | 1,736 | 1,701 | 40,900 |
| September 11, 2025 | 1,731 | 1,712 | 1,712 | 1,736 | 1,701 | 40,900 |
| September 10, 2025 | 1,739 | 1,751 | 1,751 | 1,779 | 1,739 | 32,400 |
| September 09, 2025 | 1,746 | 1,723 | 1,723 | 1,772 | 1,710 | 29,400 |
| September 08, 2025 | 1,720 | 1,744 | 1,744 | 1,772 | 1,720 | 50,400 |
| September 05, 2025 | 1,700 | 1,703 | 1,703 | 1,720 | 1,685 | 34,200 |
| September 04, 2025 | 1,659 | 1,694 | 1,694 | 1,700 | 1,659 | 39,300 |
| September 03, 2025 | 1,633 | 1,643 | 1,643 | 1,646 | 1,618 | 24,200 |
| September 02, 2025 | 1,660 | 1,635 | 1,635 | 1,679 | 1,635 | 25,400 |
| September 01, 2025 | 1,651 | 1,647 | 1,647 | 1,663 | 1,641 | 30,300 |
| August 29, 2025 | 1,613 | 1,648 | 1,648 | 1,648 | 1,611 | 45,000 |
| August 28, 2025 | 1,606 | 1,613 | 1,613 | 1,614 | 1,593 | 17,200 |
| August 27, 2025 | 1,586 | 1,609 | 1,595.8 | 1,615 | 1,573 | 77,100 |
| August 26, 2025 | 1,573 | 1,591 | 1,577.95 | 1,600 | 1,565 | 24,800 |
| August 25, 2025 | 1,575 | 1,576 | 1,563.07 | 1,586 | 1,571 | 37,600 |
| August 22, 2025 | 1,578 | 1,571 | 1,558.11 | 1,588 | 1,565 | 35,600 |
| August 21, 2025 | 1,577 | 1,573 | 1,560.1 | 1,583 | 1,565 | 43,400 |
| August 20, 2025 | 1,636 | 1,585 | 1,572 | 1,636 | 1,575 | 60,500 |
| August 19, 2025 | 1,629 | 1,636 | 1,622.58 | 1,644 | 1,613 | 54,300 |
| August 18, 2025 | 1,612 | 1,617 | 1,618 | 1,630 | 1,611 | 24,400 |
| August 15, 2025 | 1,623 | 1,617 | 1,617 | 1,630 | 1,604 | 30,100 |
| August 14, 2025 | 1,598 | 1,624 | 1,624 | 1,629 | 1,596 | 49,700 |
| August 13, 2025 | 1,607 | 1,590 | 1,590 | 1,607 | 1,580 | 22,400 |
| August 12, 2025 | 1,633 | 1,596 | 1,596 | 1,635 | 1,580 | 108,100 |
| August 08, 2025 | 1,647 | 1,627 | 1,627 | 1,648 | 1,624 | 20,800 |
| August 07, 2025 | 1,621 | 1,622 | 1,622 | 1,626 | 1,617 | 7,600 |
| August 06, 2025 | 1,619 | 1,624 | 1,624 | 1,636 | 1,613 | 8,600 |
| August 05, 2025 | 1,603 | 1,607 | 1,607 | 1,611 | 1,597 | 8,100 |
| August 04, 2025 | 1,591 | 1,587 | 1,587 | 1,603 | 1,581 | 16,000 |
| August 01, 2025 | 1,652 | 1,611 | 1,611 | 1,662 | 1,603 | 26,400 |
| July 31, 2025 | 1,574 | 1,652 | 1,652 | 1,659 | 1,574 | 68,100 |
| July 30, 2025 | 1,537 | 1,587 | 1,587 | 1,592 | 1,526 | 50,000 |
| July 29, 2025 | 1,544 | 1,541 | 1,541 | 1,544 | 1,529 | 11,000 |
| July 28, 2025 | 1,549 | 1,536 | 1,536 | 1,549 | 1,534 | 11,200 |
| July 25, 2025 | 1,514 | 1,533 | 1,533 | 1,537 | 1,513 | 18,200 |
| July 24, 2025 | 1,510 | 1,525 | 1,525 | 1,530 | 1,508 | 35,200 |
| July 23, 2025 | 1,512 | 1,508 | 1,508 | 1,518 | 1,500 | 58,100 |
| July 22, 2025 | 1,501 | 1,516 | 1,516 | 1,552 | 1,498 | 35,500 |
| July 18, 2025 | 1,510 | 1,502 | 1,502 | 1,531 | 1,501 | 33,400 |
| July 17, 2025 | 1,509 | 1,510 | 1,510 | 1,534 | 1,501 | 40,600 |
| July 16, 2025 | 1,563 | 1,509 | 1,509 | 1,563 | 1,480 | 126,300 |
| July 15, 2025 | 1,631 | 1,603 | 1,603 | 1,632 | 1,603 | 48,900 |
| July 14, 2025 | 1,607 | 1,615 | 1,615 | 1,637 | 1,607 | 18,700 |
| July 11, 2025 | 1,629 | 1,601 | 1,601 | 1,629 | 1,587 | 38,700 |
| July 10, 2025 | 1,612 | 1,616 | 1,616 | 1,630 | 1,599 | 27,800 |
| July 09, 2025 | 1,612 | 1,597 | 1,597 | 1,627 | 1,597 | 16,200 |
| July 08, 2025 | 1,607 | 1,618 | 1,618 | 1,625 | 1,607 | 12,300 |
| July 07, 2025 | 1,609 | 1,607 | 1,607 | 1,623 | 1,589 | 20,300 |
| July 04, 2025 | 1,585 | 1,601 | 1,601 | 1,621 | 1,585 | 31,000 |
| July 03, 2025 | 1,606 | 1,581 | 1,581 | 1,610 | 1,580 | 20,100 |
| July 02, 2025 | 1,611 | 1,603 | 1,603 | 1,614 | 1,581 | 35,100 |
| July 01, 2025 | 1,611 | 1,611 | 1,611 | 1,635 | 1,591 | 38,000 |