2,024.00
+13(+0.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 2,016 | 2,024 | 2,024 | 2,030 | 1,987 | 187,000 |
| September 26, 2025 | 1,987 | 2,011 | 2,011 | 2,016 | 1,984 | 231,900 |
| September 25, 2025 | 1,979 | 1,985 | 1,985 | 1,988 | 1,972 | 279,200 |
| September 24, 2025 | 2,000 | 1,966 | 1,966 | 2,000 | 1,957 | 326,400 |
| September 22, 2025 | 1,990 | 2,002 | 2,002 | 2,012 | 1,966 | 299,000 |
| September 19, 2025 | 1,989 | 1,988 | 1,988 | 2,009 | 1,957 | 413,200 |
| September 18, 2025 | 2,003 | 1,979 | 1,979 | 2,014 | 1,977 | 469,200 |
| September 17, 2025 | 2,003 | 1,979 | 1,979 | 2,014 | 1,977 | 469,200 |
| September 16, 2025 | 2,036 | 1,998 | 1,998 | 2,036 | 1,994 | 298,000 |
| September 12, 2025 | 2,010 | 2,016 | 2,016 | 2,050 | 1,991 | 307,800 |
| September 11, 2025 | 2,010 | 2,016 | 2,016 | 2,050 | 1,991 | 390,700 |
| September 10, 2025 | 2,012 | 2,009 | 2,009 | 2,020 | 1,986 | 291,500 |
| September 09, 2025 | 1,941 | 2,030 | 2,030 | 2,040 | 1,937 | 632,100 |
| September 08, 2025 | 1,908 | 1,930 | 1,930 | 1,931 | 1,902 | 172,200 |
| September 05, 2025 | 1,855 | 1,892 | 1,892 | 1,900 | 1,854 | 208,900 |
| September 04, 2025 | 1,851 | 1,864 | 1,864 | 1,871 | 1,844 | 156,600 |
| September 03, 2025 | 1,872 | 1,855 | 1,855 | 1,882 | 1,852 | 222,500 |
| September 02, 2025 | 1,856 | 1,872 | 1,872 | 1,888 | 1,850 | 264,300 |
| September 01, 2025 | 1,890 | 1,855 | 1,855 | 1,899 | 1,849 | 416,800 |
| August 29, 2025 | 1,930 | 1,902 | 1,902 | 1,930 | 1,891 | 342,500 |
| August 28, 2025 | 1,927 | 1,937 | 1,937 | 1,953 | 1,915 | 145,200 |
| August 27, 2025 | 1,960 | 1,939 | 1,939 | 1,967 | 1,938 | 209,700 |
| August 26, 2025 | 1,956 | 1,954 | 1,954 | 1,961 | 1,932 | 196,200 |
| August 25, 2025 | 1,950 | 1,965 | 1,965 | 1,978 | 1,947 | 221,900 |
| August 22, 2025 | 1,949 | 1,940 | 1,940 | 1,951 | 1,921 | 180,800 |
| August 21, 2025 | 1,924 | 1,937 | 1,937 | 1,943 | 1,901 | 252,100 |
| August 20, 2025 | 1,920 | 1,915 | 1,915 | 1,920 | 1,891 | 180,600 |
| August 19, 2025 | 1,904 | 1,925 | 1,925 | 1,958 | 1,893 | 409,400 |
| August 18, 2025 | 1,905 | 1,896 | 1,896 | 1,921 | 1,893 | 294,400 |
| August 15, 2025 | 1,901 | 1,903 | 1,903 | 1,919 | 1,885 | 221,300 |
| August 14, 2025 | 1,888 | 1,905 | 1,905 | 1,923 | 1,872 | 201,000 |
| August 13, 2025 | 1,896 | 1,900 | 1,900 | 1,914 | 1,875 | 226,800 |
| August 12, 2025 | 1,923 | 1,896 | 1,896 | 1,934 | 1,881 | 324,100 |
| August 08, 2025 | 1,865 | 1,908 | 1,908 | 1,912 | 1,862 | 538,200 |
| August 07, 2025 | 1,817 | 1,862 | 1,862 | 1,869 | 1,812 | 395,500 |
| August 06, 2025 | 1,816 | 1,814 | 1,814 | 1,826 | 1,799 | 199,200 |
| August 05, 2025 | 1,808 | 1,814 | 1,814 | 1,824 | 1,797 | 185,800 |
| August 04, 2025 | 1,759 | 1,804 | 1,804 | 1,804 | 1,752 | 345,800 |
| August 01, 2025 | 1,780 | 1,825 | 1,825 | 1,850 | 1,777 | 514,700 |
| July 31, 2025 | 1,819 | 1,842 | 1,842 | 1,854 | 1,818 | 291,300 |
| July 30, 2025 | 1,814 | 1,808 | 1,808 | 1,821 | 1,791 | 330,500 |
| July 29, 2025 | 1,810 | 1,789 | 1,789 | 1,810 | 1,759 | 321,900 |
| July 28, 2025 | 1,841 | 1,817 | 1,817 | 1,853 | 1,813 | 174,400 |
| July 25, 2025 | 1,834 | 1,836 | 1,836 | 1,839 | 1,813 | 142,600 |
| July 24, 2025 | 1,807 | 1,836 | 1,836 | 1,879 | 1,803 | 355,100 |
| July 23, 2025 | 1,801 | 1,800 | 1,800 | 1,829 | 1,798 | 220,500 |
| July 22, 2025 | 1,790 | 1,788 | 1,788 | 1,796 | 1,767 | 136,700 |
| July 18, 2025 | 1,832 | 1,788 | 1,788 | 1,832 | 1,788 | 135,600 |
| July 17, 2025 | 1,800 | 1,835 | 1,835 | 1,835 | 1,799 | 181,400 |
| July 16, 2025 | 1,810 | 1,806 | 1,806 | 1,820 | 1,792 | 117,800 |
| July 15, 2025 | 1,816 | 1,810 | 1,810 | 1,822 | 1,801 | 149,600 |
| July 14, 2025 | 1,770 | 1,801 | 1,801 | 1,815 | 1,770 | 313,800 |
| July 11, 2025 | 1,748 | 1,761 | 1,761 | 1,785 | 1,748 | 350,400 |
| July 10, 2025 | 1,736 | 1,739 | 1,739 | 1,739 | 1,719 | 140,100 |
| July 09, 2025 | 1,670 | 1,737 | 1,737 | 1,752 | 1,668 | 413,200 |
| July 08, 2025 | 1,638 | 1,660 | 1,660 | 1,665 | 1,631 | 155,300 |
| July 07, 2025 | 1,670 | 1,645 | 1,645 | 1,672 | 1,638 | 232,500 |
| July 04, 2025 | 1,688 | 1,681 | 1,681 | 1,698 | 1,671 | 139,600 |
| July 03, 2025 | 1,696 | 1,671 | 1,671 | 1,697 | 1,656 | 287,300 |
| July 02, 2025 | 1,650 | 1,707 | 1,707 | 1,733 | 1,645 | 411,900 |