1,942.00
+8.5(+0.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,946 | 1,942 | 1,942 | 1,952.5 | 1,925.5 | 1.13M |
| September 25, 2025 | 1,920 | 1,933.5 | 1,933.5 | 1,944 | 1,910 | 1.07M |
| September 24, 2025 | 1,918.5 | 1,906.5 | 1,906.5 | 1,918.5 | 1,897 | 973,100 |
| September 22, 2025 | 1,874 | 1,910.5 | 1,910.5 | 1,920.5 | 1,869.5 | 1.05M |
| September 19, 2025 | 1,875 | 1,868.5 | 1,868.5 | 1,896 | 1,867.5 | 1.81M |
| September 18, 2025 | 1,858 | 1,861 | 1,861 | 1,872.5 | 1,840 | 807,500 |
| September 17, 2025 | 1,840 | 1,847.5 | 1,847.5 | 1,874 | 1,829.5 | 1.4M |
| September 16, 2025 | 1,833 | 1,814.5 | 1,814.5 | 1,846 | 1,811.5 | 1.4M |
| September 12, 2025 | 1,839 | 1,823.5 | 1,823.5 | 1,839 | 1,813.5 | 1.18M |
| September 11, 2025 | 1,796.5 | 1,808 | 1,808 | 1,811 | 1,787.5 | 866,500 |
| September 10, 2025 | 1,820 | 1,811 | 1,811 | 1,820 | 1,802 | 1.25M |
| September 09, 2025 | 1,840.5 | 1,815 | 1,815 | 1,855 | 1,815 | 1.08M |
| September 08, 2025 | 1,878 | 1,850 | 1,850 | 1,879.5 | 1,842.5 | 1.13M |
| September 05, 2025 | 1,852.5 | 1,860.5 | 1,860.5 | 1,870 | 1,841 | 1.03M |
| September 04, 2025 | 1,798 | 1,828.5 | 1,828.5 | 1,829 | 1,792 | 920,100 |
| September 03, 2025 | 1,775 | 1,792 | 1,792 | 1,808 | 1,774.5 | 1.05M |
| September 02, 2025 | 1,780.5 | 1,794.5 | 1,794.5 | 1,795 | 1,775.5 | 667,700 |
| September 01, 2025 | 1,787 | 1,776 | 1,776 | 1,800.5 | 1,764 | 810,800 |
| August 29, 2025 | 1,820.5 | 1,811.5 | 1,811.5 | 1,832 | 1,806 | 881,800 |
| August 28, 2025 | 1,753 | 1,828 | 1,828 | 1,834.5 | 1,745.5 | 1.76M |
| August 27, 2025 | 1,750 | 1,753 | 1,753 | 1,763.5 | 1,734.5 | 927,400 |
| August 26, 2025 | 1,718.5 | 1,748.5 | 1,748.5 | 1,758 | 1,707.5 | 1.44M |
| August 25, 2025 | 1,724.5 | 1,721 | 1,721 | 1,739 | 1,712.5 | 1.37M |
| August 22, 2025 | 1,668.5 | 1,698 | 1,698 | 1,698 | 1,665.5 | 1.11M |
| August 21, 2025 | 1,656 | 1,668.5 | 1,668.5 | 1,671.5 | 1,639 | 930,400 |
| August 20, 2025 | 1,693 | 1,672 | 1,672 | 1,699 | 1,665 | 904,200 |
| August 19, 2025 | 1,657.5 | 1,681.5 | 1,681.5 | 1,685 | 1,652 | 887,200 |
| August 18, 2025 | 1,644.5 | 1,656.5 | 1,656.5 | 1,656.5 | 1,630.5 | 765,500 |
| August 15, 2025 | 1,646.5 | 1,635 | 1,635 | 1,647 | 1,629 | 683,600 |
| August 14, 2025 | 1,668 | 1,646.5 | 1,646.5 | 1,676.5 | 1,639.5 | 832,000 |
| August 13, 2025 | 1,670 | 1,680.5 | 1,680.5 | 1,697 | 1,668 | 1.05M |
| August 12, 2025 | 1,675 | 1,673 | 1,673 | 1,685 | 1,666 | 1.07M |
| August 08, 2025 | 1,647 | 1,675 | 1,675 | 1,675 | 1,641.5 | 1.23M |
| August 07, 2025 | 1,628.5 | 1,645 | 1,645 | 1,658.5 | 1,621.5 | 956,700 |
| August 06, 2025 | 1,626 | 1,629 | 1,629 | 1,632.5 | 1,611 | 1.19M |
| August 05, 2025 | 1,602 | 1,626 | 1,626 | 1,642.5 | 1,596 | 1.22M |
| August 04, 2025 | 1,578 | 1,613.5 | 1,613.5 | 1,613.5 | 1,570 | 1.11M |
| August 01, 2025 | 1,619 | 1,624.5 | 1,624.5 | 1,647 | 1,609.5 | 2.21M |
| July 31, 2025 | 1,582 | 1,600 | 1,600 | 1,610 | 1,577 | 1.34M |
| July 30, 2025 | 1,560 | 1,582 | 1,582 | 1,583.5 | 1,554.5 | 1.02M |
| July 29, 2025 | 1,572 | 1,568.5 | 1,568.5 | 1,576.5 | 1,560.5 | 858,000 |
| July 28, 2025 | 1,569 | 1,585 | 1,585 | 1,589.5 | 1,564 | 769,500 |
| July 25, 2025 | 1,578.5 | 1,571 | 1,571 | 1,579 | 1,554 | 797,800 |
| July 24, 2025 | 1,580 | 1,576.5 | 1,576.5 | 1,587 | 1,563.5 | 1.08M |
| July 23, 2025 | 1,505 | 1,571 | 1,571 | 1,578 | 1,495.5 | 1.84M |
| July 22, 2025 | 1,496 | 1,475 | 1,475 | 1,506.5 | 1,467 | 785,900 |
| July 18, 2025 | 1,508 | 1,498.5 | 1,498.5 | 1,509 | 1,490.5 | 658,400 |
| July 17, 2025 | 1,487 | 1,497.5 | 1,497.5 | 1,497.5 | 1,479.5 | 583,600 |
| July 16, 2025 | 1,510 | 1,492.5 | 1,492.5 | 1,515.5 | 1,492.5 | 903,500 |
| July 15, 2025 | 1,520 | 1,516 | 1,516 | 1,526.5 | 1,510 | 665,500 |
| July 14, 2025 | 1,541.5 | 1,519.5 | 1,519.5 | 1,547 | 1,517 | 708,100 |
| July 11, 2025 | 1,532 | 1,547.5 | 1,547.5 | 1,551.5 | 1,523.5 | 905,500 |
| July 10, 2025 | 1,539.5 | 1,528 | 1,528 | 1,541.5 | 1,522 | 785,900 |
| July 09, 2025 | 1,525.5 | 1,536.5 | 1,536.5 | 1,546.5 | 1,524 | 976,900 |
| July 08, 2025 | 1,488.5 | 1,508.5 | 1,508.5 | 1,524.5 | 1,487 | 1.22M |
| July 07, 2025 | 1,496 | 1,478 | 1,478 | 1,498 | 1,468 | 572,800 |
| July 04, 2025 | 1,518.5 | 1,498 | 1,498 | 1,522.5 | 1,496.5 | 684,100 |
| July 03, 2025 | 1,505 | 1,516.5 | 1,516.5 | 1,525.5 | 1,497 | 1.65M |
| July 02, 2025 | 1,496.5 | 1,504.5 | 1,504.5 | 1,508 | 1,487 | 1.62M |
| July 01, 2025 | 1,528 | 1,521.5 | 1,521.5 | 1,541.5 | 1,516 | 1.41M |