1,724.00
+12(+0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,733 | 1,724 | 1,724 | 1,736 | 1,718 | 300,800 |
| September 25, 2025 | 1,716 | 1,712 | 1,712 | 1,727 | 1,706 | 375,100 |
| September 24, 2025 | 1,701 | 1,711 | 1,711 | 1,713 | 1,693 | 267,000 |
| September 22, 2025 | 1,708 | 1,718 | 1,718 | 1,728 | 1,706 | 265,300 |
| September 19, 2025 | 1,752 | 1,700 | 1,700 | 1,753 | 1,693 | 610,200 |
| September 18, 2025 | 1,700 | 1,735 | 1,735 | 1,750 | 1,698 | 474,200 |
| September 17, 2025 | 1,699 | 1,691 | 1,691 | 1,705 | 1,677 | 474,200 |
| September 16, 2025 | 1,688 | 1,713 | 1,713 | 1,719 | 1,683 | 370,700 |
| September 12, 2025 | 1,703 | 1,699 | 1,699 | 1,709 | 1,685 | 343,500 |
| September 11, 2025 | 1,703 | 1,699 | 1,699 | 1,709 | 1,685 | 343,500 |
| September 10, 2025 | 1,678 | 1,676 | 1,676 | 1,684 | 1,666 | 380,000 |
| September 09, 2025 | 1,681 | 1,678 | 1,678 | 1,719 | 1,665 | 580,100 |
| September 08, 2025 | 1,666 | 1,650 | 1,650 | 1,667 | 1,638 | 534,600 |
| September 05, 2025 | 1,594 | 1,650 | 1,650 | 1,657 | 1,582 | 1.01M |
| September 04, 2025 | 1,563 | 1,572 | 1,572 | 1,577 | 1,539 | 636,100 |
| September 03, 2025 | 1,506 | 1,530 | 1,530 | 1,539 | 1,506 | 583,800 |
| September 02, 2025 | 1,482 | 1,492 | 1,492 | 1,494 | 1,482 | 369,700 |
| September 01, 2025 | 1,491 | 1,479 | 1,479 | 1,497 | 1,472 | 155,100 |
| August 29, 2025 | 1,490 | 1,505 | 1,505 | 1,514 | 1,481 | 200,900 |
| August 28, 2025 | 1,500 | 1,491 | 1,491 | 1,501 | 1,485 | 216,300 |
| August 27, 2025 | 1,520 | 1,506 | 1,506 | 1,522 | 1,506 | 306,800 |
| August 26, 2025 | 1,511 | 1,515 | 1,515 | 1,524 | 1,491 | 422,000 |
| August 25, 2025 | 1,510 | 1,502 | 1,502 | 1,521 | 1,501 | 374,900 |
| August 22, 2025 | 1,465 | 1,480 | 1,480 | 1,488 | 1,464 | 399,000 |
| August 21, 2025 | 1,441 | 1,454 | 1,454 | 1,459 | 1,436 | 211,500 |
| August 20, 2025 | 1,450 | 1,447 | 1,447 | 1,452 | 1,442 | 205,400 |
| August 19, 2025 | 1,451 | 1,460 | 1,460 | 1,463 | 1,448 | 234,900 |
| August 18, 2025 | 1,435 | 1,451 | 1,451 | 1,461 | 1,430 | 373,500 |
| August 15, 2025 | 1,430 | 1,435 | 1,435 | 1,438 | 1,417 | 357,300 |
| August 14, 2025 | 1,438 | 1,423 | 1,423 | 1,441 | 1,403 | 346,900 |
| August 13, 2025 | 1,423 | 1,444 | 1,444 | 1,456 | 1,416 | 558,800 |
| August 12, 2025 | 1,388 | 1,416 | 1,416 | 1,425 | 1,388 | 789,000 |
| August 08, 2025 | 1,311 | 1,381 | 1,381 | 1,432 | 1,303 | 484,600 |
| August 07, 2025 | 1,311 | 1,314 | 1,314 | 1,320 | 1,306 | 186,800 |
| August 06, 2025 | 1,295 | 1,312 | 1,312 | 1,314 | 1,293 | 190,400 |
| August 05, 2025 | 1,288 | 1,288 | 1,288 | 1,298 | 1,284 | 272,500 |
| August 04, 2025 | 1,255 | 1,276 | 1,276 | 1,278 | 1,255 | 182,500 |
| August 01, 2025 | 1,272 | 1,275 | 1,275 | 1,280 | 1,265 | 189,200 |
| July 31, 2025 | 1,244 | 1,272 | 1,272 | 1,272 | 1,243 | 348,800 |
| July 30, 2025 | 1,241 | 1,235 | 1,235 | 1,248 | 1,235 | 639,400 |
| July 29, 2025 | 1,223 | 1,238 | 1,238 | 1,243 | 1,222 | 192,700 |
| July 28, 2025 | 1,232 | 1,227 | 1,227 | 1,235 | 1,223 | 197,600 |
| July 25, 2025 | 1,237 | 1,232 | 1,232 | 1,241 | 1,221 | 153,400 |
| July 24, 2025 | 1,225 | 1,232 | 1,232 | 1,237 | 1,224 | 281,400 |
| July 23, 2025 | 1,220 | 1,219 | 1,219 | 1,226 | 1,211 | 242,100 |
| July 22, 2025 | 1,204 | 1,202 | 1,202 | 1,211 | 1,200 | 129,500 |
| July 18, 2025 | 1,212 | 1,204 | 1,204 | 1,217 | 1,203 | 108,400 |
| July 17, 2025 | 1,211 | 1,210 | 1,210 | 1,216 | 1,198 | 185,200 |
| July 16, 2025 | 1,216 | 1,216 | 1,216 | 1,227 | 1,215 | 188,300 |
| July 15, 2025 | 1,213 | 1,211 | 1,211 | 1,219 | 1,210 | 211,900 |
| July 14, 2025 | 1,208 | 1,208 | 1,208 | 1,213 | 1,194 | 198,100 |
| July 11, 2025 | 1,197 | 1,207 | 1,207 | 1,217 | 1,197 | 262,000 |
| July 10, 2025 | 1,190 | 1,190 | 1,190 | 1,192 | 1,181 | 222,000 |
| July 09, 2025 | 1,175 | 1,185 | 1,185 | 1,197 | 1,172 | 343,500 |
| July 08, 2025 | 1,161 | 1,162 | 1,162 | 1,166 | 1,154 | 227,000 |
| July 07, 2025 | 1,165 | 1,161 | 1,161 | 1,172 | 1,154 | 121,200 |
| July 04, 2025 | 1,171 | 1,171 | 1,171 | 1,175 | 1,165 | 112,800 |
| July 03, 2025 | 1,176 | 1,170 | 1,170 | 1,178 | 1,168 | 103,400 |
| July 02, 2025 | 1,179 | 1,177 | 1,177 | 1,184 | 1,171 | 100,900 |
| July 01, 2025 | 1,190 | 1,187 | 1,187 | 1,196 | 1,185 | 166,400 |