1,973.00
+5.5(+0.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,951 | 1,973 | 1,973 | 1,975 | 1,943.5 | 1.74M |
| September 25, 2025 | 1,968.5 | 1,967.5 | 1,967.5 | 1,979.5 | 1,958 | 1.37M |
| September 24, 2025 | 2,020 | 1,981.5 | 1,981.5 | 2,021 | 1,978.5 | 1.38M |
| September 22, 2025 | 1,960 | 2,003 | 2,003 | 2,016.5 | 1,960 | 1.27M |
| September 19, 2025 | 2,008 | 1,947 | 1,947 | 2,014.5 | 1,946.5 | 2.14M |
| September 18, 2025 | 1,980 | 1,988 | 1,988 | 2,003 | 1,961 | 1.12M |
| September 17, 2025 | 1,997.5 | 1,968.5 | 1,968.5 | 2,000.5 | 1,968.5 | 991,200 |
| September 16, 2025 | 1,980 | 1,982 | 1,982 | 2,010 | 1,977.5 | 1.23M |
| September 12, 2025 | 1,989 | 1,977.5 | 1,977.5 | 1,990 | 1,960 | 1.56M |
| September 11, 2025 | 1,951 | 1,959.5 | 1,959.5 | 1,969 | 1,938 | 1.05M |
| September 10, 2025 | 1,970.5 | 1,957 | 1,957 | 1,970.5 | 1,944.5 | 1.26M |
| September 09, 2025 | 1,985 | 1,970.5 | 1,970.5 | 2,001 | 1,966 | 1.23M |
| September 08, 2025 | 1,990 | 1,997 | 1,997 | 2,001.5 | 1,981.5 | 1.34M |
| September 05, 2025 | 1,954.5 | 1,968.5 | 1,968.5 | 1,985 | 1,950 | 942,900 |
| September 04, 2025 | 1,934.5 | 1,942 | 1,942 | 1,951 | 1,928 | 1.03M |
| September 03, 2025 | 1,921.5 | 1,942.5 | 1,942.5 | 1,960.5 | 1,916 | 1.21M |
| September 02, 2025 | 1,929.5 | 1,934.5 | 1,934.5 | 1,953.5 | 1,922 | 1.3M |
| September 01, 2025 | 1,885 | 1,910 | 1,910 | 1,918.5 | 1,883.5 | 1.59M |
| August 29, 2025 | 1,894 | 1,892.5 | 1,892.5 | 1,908.5 | 1,889 | 1.19M |
| August 28, 2025 | 1,883 | 1,893.5 | 1,893.5 | 1,893.5 | 1,877.5 | 1.11M |
| August 27, 2025 | 1,887 | 1,889 | 1,889 | 1,897 | 1,883 | 916,300 |
| August 26, 2025 | 1,899.5 | 1,899 | 1,899 | 1,914 | 1,877 | 1.57M |
| August 25, 2025 | 1,907.5 | 1,902 | 1,902 | 1,931.5 | 1,897.5 | 988,400 |
| August 22, 2025 | 1,897 | 1,909 | 1,909 | 1,920 | 1,895 | 1.01M |
| August 21, 2025 | 1,896.5 | 1,904.5 | 1,904.5 | 1,913.5 | 1,891 | 1.52M |
| August 20, 2025 | 1,935 | 1,896.5 | 1,896.5 | 1,944 | 1,888 | 1.65M |
| August 19, 2025 | 1,900 | 1,903.5 | 1,903.5 | 1,913 | 1,894.5 | 1.3M |
| August 18, 2025 | 1,891.5 | 1,899 | 1,899 | 1,910 | 1,886 | 1.27M |
| August 15, 2025 | 1,891 | 1,891.5 | 1,891.5 | 1,894.5 | 1,877 | 1.11M |
| August 14, 2025 | 1,928 | 1,891.5 | 1,891.5 | 1,939.5 | 1,890 | 1.41M |
| August 13, 2025 | 1,960 | 1,953.5 | 1,953.5 | 1,985.5 | 1,949.5 | 1.62M |
| August 12, 2025 | 1,939 | 1,933.5 | 1,933.5 | 1,961.5 | 1,925 | 1.75M |
| August 08, 2025 | 1,883 | 1,921 | 1,921 | 1,921 | 1,868 | 2.09M |
| August 07, 2025 | 1,875 | 1,878.5 | 1,878.5 | 1,883 | 1,856 | 1.6M |
| August 06, 2025 | 1,899.5 | 1,868.5 | 1,868.5 | 1,911 | 1,865.5 | 2.89M |
| August 05, 2025 | 1,947 | 1,939.5 | 1,939.5 | 1,969 | 1,926 | 1.76M |
| August 04, 2025 | 1,896.5 | 1,924 | 1,924 | 1,931.5 | 1,895 | 1.7M |
| August 01, 2025 | 1,950 | 1,969.5 | 1,969.5 | 1,979 | 1,935.5 | 1.35M |
| July 31, 2025 | 1,914 | 1,925.5 | 1,925.5 | 1,933 | 1,905 | 2.08M |
| July 30, 2025 | 1,903.5 | 1,921 | 1,921 | 1,928 | 1,902 | 1.08M |
| July 29, 2025 | 1,898 | 1,914 | 1,914 | 1,920.5 | 1,884 | 1.32M |
| July 28, 2025 | 1,896.5 | 1,918.5 | 1,918.5 | 1,925 | 1,894 | 818,900 |
| July 25, 2025 | 1,940 | 1,896.5 | 1,896.5 | 1,941 | 1,896 | 1.19M |
| July 24, 2025 | 1,960 | 1,942 | 1,942 | 1,962.5 | 1,936 | 1.43M |
| July 23, 2025 | 1,881 | 1,955.5 | 1,955.5 | 1,962 | 1,874.5 | 2.29M |
| July 22, 2025 | 1,850 | 1,841 | 1,841 | 1,882.5 | 1,840.5 | 1.15M |
| July 18, 2025 | 1,889 | 1,863 | 1,863 | 1,889 | 1,863 | 1.03M |
| July 17, 2025 | 1,850 | 1,881 | 1,881 | 1,886 | 1,841.5 | 978,100 |
| July 16, 2025 | 1,860 | 1,865 | 1,865 | 1,877.5 | 1,855 | 1.09M |
| July 15, 2025 | 1,875.5 | 1,869 | 1,869 | 1,890 | 1,857.5 | 1.23M |
| July 14, 2025 | 1,876.5 | 1,874.5 | 1,874.5 | 1,885.5 | 1,862 | 1.18M |
| July 11, 2025 | 1,899 | 1,884 | 1,884 | 1,912 | 1,877.5 | 1.45M |
| July 10, 2025 | 1,879 | 1,859 | 1,859 | 1,883 | 1,851.5 | 1.24M |
| July 09, 2025 | 1,880 | 1,896.5 | 1,896.5 | 1,900 | 1,877 | 1.24M |
| July 08, 2025 | 1,850 | 1,865 | 1,865 | 1,869 | 1,847 | 1.69M |
| July 07, 2025 | 1,896 | 1,855.5 | 1,855.5 | 1,896 | 1,855.5 | 793,600 |
| July 04, 2025 | 1,917.5 | 1,896.5 | 1,896.5 | 1,919.5 | 1,885 | 1.1M |
| July 03, 2025 | 1,878.5 | 1,908 | 1,908 | 1,909.5 | 1,870.5 | 1.93M |
| July 02, 2025 | 1,872 | 1,884.5 | 1,884.5 | 1,885.5 | 1,857.5 | 1.78M |
| July 01, 2025 | 1,905 | 1,884.5 | 1,884.5 | 1,915 | 1,869 | 2.12M |