1,873.00
+9.5(+0.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,887 | 1,873 | 1,873 | 1,888.5 | 1,865 | 4.58M |
| September 04, 2025 | 1,847 | 1,863.5 | 1,863.5 | 1,869.5 | 1,838.5 | 4.92M |
| September 03, 2025 | 1,909 | 1,846 | 1,846 | 1,910 | 1,836.5 | 6.23M |
| September 02, 2025 | 1,873 | 1,905 | 1,905 | 1,909.5 | 1,863 | 5.36M |
| September 01, 2025 | 1,863.5 | 1,856.5 | 1,856.5 | 1,868.5 | 1,844.5 | 4.5M |
| August 29, 2025 | 1,878 | 1,863 | 1,863 | 1,878 | 1,855.5 | 5.58M |
| August 28, 2025 | 1,879 | 1,872.5 | 1,872.5 | 1,879 | 1,861.5 | 6M |
| August 27, 2025 | 1,875 | 1,868 | 1,868 | 1,881.5 | 1,864 | 5.34M |
| August 26, 2025 | 1,891 | 1,870 | 1,870 | 1,892 | 1,855 | 7.47M |
| August 25, 2025 | 1,926 | 1,880 | 1,880 | 1,928.5 | 1,880 | 6.72M |
| August 22, 2025 | 1,886 | 1,916.5 | 1,916.5 | 1,932.5 | 1,884 | 11.65M |
| August 21, 2025 | 1,865 | 1,858 | 1,858 | 1,871 | 1,841 | 5.85M |
| August 20, 2025 | 1,839 | 1,845.5 | 1,845.5 | 1,853 | 1,827 | 6.16M |
| August 19, 2025 | 1,845 | 1,838.5 | 1,838.5 | 1,852 | 1,830 | 6.91M |
| August 18, 2025 | 1,838 | 1,839.5 | 1,839.5 | 1,853 | 1,833 | 8.3M |
| August 15, 2025 | 1,820 | 1,850 | 1,850 | 1,850 | 1,819 | 13.22M |
| August 14, 2025 | 1,781 | 1,817.5 | 1,817.5 | 1,819.5 | 1,774 | 12.13M |
| August 13, 2025 | 1,759 | 1,781.5 | 1,781.5 | 1,786 | 1,757.5 | 10.7M |
| August 12, 2025 | 1,747 | 1,746.5 | 1,746.5 | 1,754 | 1,713 | 19.47M |
| August 08, 2025 | 1,740 | 1,747 | 1,747 | 1,755 | 1,738 | 10.18M |
| August 07, 2025 | 1,720 | 1,737 | 1,737 | 1,743 | 1,714.5 | 11.31M |
| August 06, 2025 | 1,715 | 1,722 | 1,722 | 1,724 | 1,712 | 9.05M |
| August 05, 2025 | 1,699 | 1,698 | 1,698 | 1,708 | 1,671.5 | 8.27M |
| August 04, 2025 | 1,670 | 1,690.5 | 1,690.5 | 1,692 | 1,663.5 | 6.27M |
| August 01, 2025 | 1,695 | 1,712.5 | 1,712.5 | 1,712.5 | 1,689.5 | 7.56M |
| July 31, 2025 | 1,680 | 1,695 | 1,695 | 1,699.5 | 1,676 | 6.65M |
| July 30, 2025 | 1,662 | 1,678 | 1,678 | 1,678 | 1,654.5 | 5.01M |
| July 29, 2025 | 1,664 | 1,664 | 1,664 | 1,669.5 | 1,657.5 | 5.55M |
| July 28, 2025 | 1,708 | 1,664 | 1,664 | 1,709.5 | 1,659.5 | 7.15M |
| July 25, 2025 | 1,711 | 1,720 | 1,720 | 1,720 | 1,705 | 5.76M |
| July 24, 2025 | 1,697.5 | 1,717 | 1,717 | 1,725 | 1,695 | 13.84M |
| July 23, 2025 | 1,660 | 1,671 | 1,671 | 1,687 | 1,656 | 13.11M |
| July 22, 2025 | 1,644.5 | 1,638.5 | 1,638.5 | 1,652 | 1,631 | 4.67M |
| July 18, 2025 | 1,646 | 1,644.5 | 1,644.5 | 1,655 | 1,640 | 8.71M |
| July 17, 2025 | 1,617.5 | 1,640 | 1,640 | 1,641.5 | 1,617 | 7.21M |
| July 16, 2025 | 1,616.5 | 1,619 | 1,619 | 1,628.5 | 1,615 | 4.15M |
| July 15, 2025 | 1,617 | 1,621.5 | 1,621.5 | 1,633.5 | 1,612 | 6.61M |
| July 14, 2025 | 1,615 | 1,617.5 | 1,617.5 | 1,623 | 1,601.5 | 6.08M |
| July 11, 2025 | 1,590 | 1,609.5 | 1,609.5 | 1,616 | 1,587.5 | 9.23M |
| July 10, 2025 | 1,580 | 1,586.5 | 1,586.5 | 1,588 | 1,576.5 | 6.54M |
| July 09, 2025 | 1,588 | 1,585 | 1,585 | 1,592.5 | 1,551 | 7.31M |
| July 08, 2025 | 1,578 | 1,575 | 1,575 | 1,579 | 1,559 | 6.19M |
| July 07, 2025 | 1,595 | 1,587 | 1,587 | 1,599 | 1,581.5 | 7.54M |
| July 04, 2025 | 1,600 | 1,605.5 | 1,605.5 | 1,619 | 1,591 | 8.63M |
| July 03, 2025 | 1,585 | 1,600 | 1,600 | 1,600 | 1,578.5 | 9.05M |
| July 02, 2025 | 1,570 | 1,585 | 1,585 | 1,590 | 1,567.5 | 12.6M |
| July 01, 2025 | 1,565 | 1,565 | 1,565 | 1,567.5 | 1,551.5 | 9.18M |
| June 30, 2025 | 1,550 | 1,555 | 1,555 | 1,560 | 1,547 | 10.31M |
| June 27, 2025 | 1,524.5 | 1,539 | 1,539 | 1,540 | 1,523 | 8.23M |
| June 26, 2025 | 1,524.5 | 1,524.5 | 1,524.5 | 1,535 | 1,513.5 | 6.44M |
| June 25, 2025 | 1,531 | 1,528 | 1,528 | 1,534 | 1,518 | 5.31M |
| June 24, 2025 | 1,520 | 1,528 | 1,528 | 1,531.5 | 1,513 | 6.11M |
| June 23, 2025 | 1,513.5 | 1,513 | 1,513 | 1,520 | 1,500.5 | 4.09M |
| June 20, 2025 | 1,529.5 | 1,518.5 | 1,518.5 | 1,539 | 1,514.5 | 12.71M |
| June 19, 2025 | 1,545 | 1,536.5 | 1,536.5 | 1,555 | 1,526 | 4.43M |
| June 18, 2025 | 1,506 | 1,538.5 | 1,538.5 | 1,539.5 | 1,502 | 6.64M |
| June 17, 2025 | 1,522 | 1,522 | 1,522 | 1,525.5 | 1,515 | 3.21M |
| June 16, 2025 | 1,520 | 1,524 | 1,524 | 1,531 | 1,515.5 | 3.84M |
| June 13, 2025 | 1,520 | 1,512.5 | 1,512.5 | 1,520 | 1,497.5 | 6.3M |
| June 12, 2025 | 1,503 | 1,518 | 1,518 | 1,518.5 | 1,497.5 | 6.56M |