1,856.00
+33.5(+1.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,862 | 1,856 | 1,856 | 1,864.5 | 1,841 | 3.81M |
| September 05, 2025 | 1,800 | 1,822.5 | 1,822.5 | 1,826.5 | 1,797 | 4.49M |
| September 04, 2025 | 1,756.5 | 1,786.5 | 1,786.5 | 1,796 | 1,753.5 | 4.26M |
| September 03, 2025 | 1,744.5 | 1,747 | 1,747 | 1,761 | 1,740 | 3.01M |
| September 02, 2025 | 1,750 | 1,750.5 | 1,750.5 | 1,764 | 1,743 | 2.37M |
| September 01, 2025 | 1,714 | 1,732.5 | 1,732.5 | 1,737.5 | 1,700 | 2.57M |
| August 29, 2025 | 1,760 | 1,725.5 | 1,725.5 | 1,762 | 1,725.5 | 3.75M |
| August 28, 2025 | 1,760 | 1,764 | 1,764 | 1,774.5 | 1,750 | 2.42M |
| August 27, 2025 | 1,760 | 1,751 | 1,751 | 1,768 | 1,742 | 3.08M |
| August 26, 2025 | 1,800 | 1,766 | 1,766 | 1,809.5 | 1,766 | 4.07M |
| August 25, 2025 | 1,787 | 1,809 | 1,809 | 1,809 | 1,785 | 3.06M |
| August 22, 2025 | 1,770 | 1,765.5 | 1,765.5 | 1,772.5 | 1,753.5 | 2.73M |
| August 21, 2025 | 1,775 | 1,769 | 1,769 | 1,779 | 1,763.5 | 3.16M |
| August 20, 2025 | 1,814 | 1,765.5 | 1,765.5 | 1,827.5 | 1,753 | 5.85M |
| August 19, 2025 | 1,830 | 1,807 | 1,807 | 1,833 | 1,804 | 4.13M |
| August 18, 2025 | 1,808.5 | 1,837 | 1,837 | 1,844.5 | 1,803 | 4.41M |
| August 15, 2025 | 1,755 | 1,796.5 | 1,796.5 | 1,796.5 | 1,755 | 4.09M |
| August 14, 2025 | 1,780 | 1,774.5 | 1,774.5 | 1,795 | 1,767.5 | 3.39M |
| August 13, 2025 | 1,798.5 | 1,791 | 1,791 | 1,822.5 | 1,786.5 | 4.01M |
| August 12, 2025 | 1,806 | 1,796.5 | 1,796.5 | 1,816.5 | 1,792 | 4.5M |
| August 08, 2025 | 1,753 | 1,800 | 1,800 | 1,800 | 1,738.5 | 5.26M |
| August 07, 2025 | 1,715 | 1,741 | 1,741 | 1,754.5 | 1,708.5 | 6.14M |
| August 06, 2025 | 1,778 | 1,731 | 1,731 | 1,779 | 1,731 | 8.92M |
| August 05, 2025 | 1,672 | 1,655 | 1,655 | 1,705 | 1,616.5 | 7.01M |
| August 04, 2025 | 1,638.5 | 1,673.5 | 1,673.5 | 1,680 | 1,638.5 | 3.47M |
| August 01, 2025 | 1,698.5 | 1,710 | 1,710 | 1,726 | 1,693.5 | 3.99M |
| July 31, 2025 | 1,676 | 1,689.5 | 1,689.5 | 1,694.5 | 1,670.5 | 3.37M |
| July 30, 2025 | 1,670 | 1,672.5 | 1,672.5 | 1,677 | 1,662.5 | 2.6M |
| July 29, 2025 | 1,685 | 1,682 | 1,682 | 1,692 | 1,677.5 | 2.3M |
| July 28, 2025 | 1,713.5 | 1,712.5 | 1,712.5 | 1,718.5 | 1,706.5 | 2.53M |
| July 25, 2025 | 1,730 | 1,713 | 1,713 | 1,734.5 | 1,707.5 | 3.31M |
| July 24, 2025 | 1,741 | 1,744 | 1,744 | 1,759 | 1,737 | 5.27M |
| July 23, 2025 | 1,710 | 1,757 | 1,757 | 1,762 | 1,688 | 9.47M |
| July 22, 2025 | 1,625 | 1,601.5 | 1,601.5 | 1,632.5 | 1,592 | 3.29M |
| July 18, 2025 | 1,608 | 1,612.5 | 1,612.5 | 1,616 | 1,604.5 | 2.83M |
| July 17, 2025 | 1,583.5 | 1,604 | 1,604 | 1,606.5 | 1,580.5 | 3.02M |
| July 16, 2025 | 1,621 | 1,594 | 1,594 | 1,621.5 | 1,594 | 3.08M |
| July 15, 2025 | 1,633.5 | 1,620.5 | 1,620.5 | 1,638 | 1,616 | 2.65M |
| July 14, 2025 | 1,648 | 1,649 | 1,649 | 1,663 | 1,640.5 | 3.13M |
| July 11, 2025 | 1,640.5 | 1,665 | 1,665 | 1,672 | 1,628 | 4.83M |
| July 10, 2025 | 1,633 | 1,614.5 | 1,614.5 | 1,637.5 | 1,611.5 | 3.76M |
| July 09, 2025 | 1,632.5 | 1,642.5 | 1,642.5 | 1,649.5 | 1,624.5 | 2.94M |
| July 08, 2025 | 1,603 | 1,613.5 | 1,613.5 | 1,624 | 1,591.5 | 3.77M |
| July 07, 2025 | 1,634.5 | 1,607 | 1,607 | 1,640.5 | 1,601 | 3.12M |
| July 04, 2025 | 1,652 | 1,633.5 | 1,633.5 | 1,661 | 1,633.5 | 2.95M |
| July 03, 2025 | 1,624 | 1,649.5 | 1,649.5 | 1,651 | 1,608.5 | 3.68M |
| July 02, 2025 | 1,624 | 1,629.5 | 1,629.5 | 1,632 | 1,606.5 | 2.85M |
| July 01, 2025 | 1,636.5 | 1,625.5 | 1,625.5 | 1,647.5 | 1,608 | 4.01M |
| June 30, 2025 | 1,627 | 1,622 | 1,622 | 1,636.5 | 1,615.5 | 4.22M |
| June 27, 2025 | 1,615 | 1,610 | 1,610 | 1,622 | 1,604 | 4.62M |
| June 26, 2025 | 1,594.5 | 1,609 | 1,584 | 1,613 | 1,589 | 4.18M |
| June 25, 2025 | 1,597 | 1,596 | 1,571.2 | 1,597 | 1,575 | 3.2M |
| June 24, 2025 | 1,593.5 | 1,590.5 | 1,565.79 | 1,605 | 1,578 | 2.7M |
| June 23, 2025 | 1,575 | 1,575.5 | 1,575.5 | 1,579 | 1,549 | 3.75M |
| June 20, 2025 | 1,585 | 1,569 | 1,569 | 1,593.5 | 1,567 | 9.64M |
| June 19, 2025 | 1,596 | 1,581.5 | 1,581.5 | 1,602.5 | 1,574.5 | 3.3M |
| June 18, 2025 | 1,587 | 1,609 | 1,609 | 1,609 | 1,579.5 | 4.49M |
| June 17, 2025 | 1,590 | 1,605 | 1,605 | 1,612.5 | 1,587.5 | 4.7M |
| June 16, 2025 | 1,588 | 1,574.5 | 1,574.5 | 1,594 | 1,574 | 3.72M |
| June 13, 2025 | 1,608 | 1,579.5 | 1,579.5 | 1,615.5 | 1,579 | 4.32M |