1,943.00
+38(+1.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,918 | 1,943 | 1,943 | 1,952 | 1,912 | 476,000 |
| September 25, 2025 | 1,900 | 1,905 | 1,905 | 1,913 | 1,900 | 233,400 |
| September 24, 2025 | 1,902 | 1,900 | 1,900 | 1,911 | 1,898 | 283,700 |
| September 22, 2025 | 1,895 | 1,914 | 1,914 | 1,927 | 1,895 | 319,700 |
| September 19, 2025 | 1,917 | 1,906 | 1,906 | 1,934 | 1,900 | 343,100 |
| September 18, 2025 | 1,900 | 1,903 | 1,903 | 1,914 | 1,886 | 265,600 |
| September 17, 2025 | 1,900 | 1,903 | 1,903 | 1,914 | 1,886 | 265,600 |
| September 16, 2025 | 1,919 | 1,901 | 1,901 | 1,919 | 1,901 | 198,500 |
| September 12, 2025 | 1,935 | 1,925 | 1,925 | 1,935 | 1,892 | 214,100 |
| September 11, 2025 | 1,940 | 1,938 | 1,938 | 1,944 | 1,921 | 181,800 |
| September 10, 2025 | 1,920 | 1,934 | 1,934 | 1,939 | 1,915 | 136,600 |
| September 09, 2025 | 1,931 | 1,918 | 1,918 | 1,945 | 1,915 | 106,800 |
| September 08, 2025 | 1,940 | 1,925 | 1,925 | 1,947 | 1,919 | 144,600 |
| September 05, 2025 | 1,927 | 1,931 | 1,931 | 1,937 | 1,914 | 117,600 |
| September 04, 2025 | 1,911 | 1,925 | 1,925 | 1,932 | 1,911 | 178,500 |
| September 03, 2025 | 1,928 | 1,908 | 1,908 | 1,938 | 1,908 | 128,900 |
| September 02, 2025 | 1,908 | 1,917 | 1,917 | 1,933 | 1,908 | 157,600 |
| September 01, 2025 | 1,918 | 1,893 | 1,893 | 1,919 | 1,885 | 243,400 |
| August 29, 2025 | 1,893 | 1,904 | 1,904 | 1,910 | 1,885 | 156,300 |
| August 28, 2025 | 1,871 | 1,885 | 1,885 | 1,891 | 1,859 | 222,100 |
| August 27, 2025 | 1,879 | 1,873 | 1,873 | 1,884 | 1,866 | 104,900 |
| August 26, 2025 | 1,880 | 1,874 | 1,874 | 1,881 | 1,858 | 105,600 |
| August 25, 2025 | 1,892 | 1,878 | 1,878 | 1,897 | 1,869 | 85,800 |
| August 22, 2025 | 1,878 | 1,884 | 1,884 | 1,891 | 1,860 | 72,700 |
| August 21, 2025 | 1,866 | 1,878 | 1,878 | 1,886 | 1,857 | 130,300 |
| August 20, 2025 | 1,878 | 1,872 | 1,872 | 1,902 | 1,848 | 262,600 |
| August 19, 2025 | 1,830 | 1,840 | 1,840 | 1,840 | 1,820 | 79,400 |
| August 18, 2025 | 1,830 | 1,829 | 1,829 | 1,838 | 1,819 | 84,600 |
| August 15, 2025 | 1,826 | 1,825 | 1,825 | 1,826 | 1,811 | 97,500 |
| August 14, 2025 | 1,840 | 1,826 | 1,826 | 1,847 | 1,813 | 87,300 |
| August 13, 2025 | 1,852 | 1,853 | 1,853 | 1,872 | 1,849 | 66,200 |
| August 12, 2025 | 1,880 | 1,858 | 1,858 | 1,885 | 1,842 | 149,200 |
| August 08, 2025 | 1,910 | 1,877 | 1,877 | 1,932 | 1,846 | 149,900 |
| August 07, 2025 | 1,920 | 1,929 | 1,929 | 1,939 | 1,912 | 86,700 |
| August 06, 2025 | 1,891 | 1,914 | 1,914 | 1,932 | 1,891 | 86,100 |
| August 05, 2025 | 1,880 | 1,884 | 1,884 | 1,904 | 1,866 | 61,700 |
| August 04, 2025 | 1,868 | 1,879 | 1,879 | 1,887 | 1,856 | 54,700 |
| August 01, 2025 | 1,870 | 1,895 | 1,895 | 1,906 | 1,870 | 72,800 |
| July 31, 2025 | 1,858 | 1,869 | 1,869 | 1,877 | 1,858 | 35,400 |
| July 30, 2025 | 1,843 | 1,854 | 1,854 | 1,862 | 1,841 | 56,000 |
| July 29, 2025 | 1,856 | 1,846 | 1,846 | 1,856 | 1,836 | 39,000 |
| July 28, 2025 | 1,855 | 1,858 | 1,858 | 1,868 | 1,843 | 80,100 |
| July 25, 2025 | 1,852 | 1,860 | 1,860 | 1,867 | 1,840 | 42,700 |
| July 24, 2025 | 1,830 | 1,842 | 1,842 | 1,852 | 1,830 | 40,000 |
| July 23, 2025 | 1,840 | 1,842 | 1,842 | 1,849 | 1,819 | 67,900 |
| July 22, 2025 | 1,814 | 1,813 | 1,813 | 1,823 | 1,811 | 48,800 |
| July 18, 2025 | 1,833 | 1,818 | 1,818 | 1,833 | 1,814 | 35,000 |
| July 17, 2025 | 1,826 | 1,823 | 1,823 | 1,834 | 1,818 | 37,300 |
| July 16, 2025 | 1,858 | 1,831 | 1,831 | 1,861 | 1,826 | 53,600 |
| July 15, 2025 | 1,845 | 1,858 | 1,858 | 1,862 | 1,844 | 32,400 |
| July 14, 2025 | 1,850 | 1,843 | 1,843 | 1,866 | 1,842 | 60,200 |
| July 11, 2025 | 1,835 | 1,842 | 1,842 | 1,849 | 1,834 | 38,800 |
| July 10, 2025 | 1,844 | 1,829 | 1,829 | 1,844 | 1,817 | 138,000 |
| July 09, 2025 | 1,821 | 1,844 | 1,844 | 1,850 | 1,821 | 93,600 |
| July 08, 2025 | 1,801 | 1,812 | 1,812 | 1,821 | 1,801 | 73,300 |
| July 07, 2025 | 1,830 | 1,809 | 1,809 | 1,839 | 1,787 | 53,100 |
| July 04, 2025 | 1,798 | 1,825 | 1,825 | 1,826 | 1,797 | 49,900 |
| July 03, 2025 | 1,803 | 1,800 | 1,800 | 1,808 | 1,790 | 64,800 |
| July 02, 2025 | 1,807 | 1,806 | 1,806 | 1,816 | 1,794 | 62,100 |
| July 01, 2025 | 1,790 | 1,803 | 1,803 | 1,826 | 1,790 | 47,100 |