1,735.50
+11(+0.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,743 | 1,735.5 | 1,735.5 | 1,743 | 1,731 | 1.63M |
| September 25, 2025 | 1,706 | 1,724.5 | 1,724.5 | 1,726.5 | 1,705 | 1.1M |
| September 24, 2025 | 1,692 | 1,698.5 | 1,698.5 | 1,708 | 1,692 | 1M |
| September 22, 2025 | 1,702.5 | 1,701.5 | 1,701.5 | 1,710.5 | 1,700 | 820,200 |
| September 19, 2025 | 1,703.5 | 1,703.5 | 1,703.5 | 1,719 | 1,699 | 692,400 |
| September 18, 2025 | 1,715.5 | 1,708 | 1,708 | 1,721 | 1,708 | 502,400 |
| September 17, 2025 | 1,720.5 | 1,720 | 1,720 | 1,726.5 | 1,710 | 502,400 |
| September 16, 2025 | 1,730.5 | 1,729 | 1,729 | 1,735.5 | 1,721 | 520,000 |
| September 12, 2025 | 1,724.5 | 1,735 | 1,735 | 1,735.5 | 1,721 | 417,500 |
| September 11, 2025 | 1,724.5 | 1,719 | 1,719 | 1,730.5 | 1,713 | 417,500 |
| September 10, 2025 | 1,721.5 | 1,726.5 | 1,726.5 | 1,727 | 1,716 | 238,700 |
| September 09, 2025 | 1,727 | 1,725.5 | 1,725.5 | 1,735 | 1,721 | 241,900 |
| September 08, 2025 | 1,726.5 | 1,722 | 1,722 | 1,733 | 1,720 | 283,400 |
| September 05, 2025 | 1,721 | 1,730 | 1,730 | 1,731.5 | 1,710 | 315,700 |
| September 04, 2025 | 1,721 | 1,731 | 1,731 | 1,733.5 | 1,718 | 319,700 |
| September 03, 2025 | 1,715.5 | 1,703.5 | 1,703.5 | 1,723.5 | 1,701 | 305,400 |
| September 02, 2025 | 1,715.5 | 1,724 | 1,724 | 1,729 | 1,709 | 276,000 |
| September 01, 2025 | 1,693 | 1,715.5 | 1,715.5 | 1,722 | 1,692 | 279,000 |
| August 29, 2025 | 1,691.5 | 1,688 | 1,688 | 1,701 | 1,688 | 300,600 |
| August 28, 2025 | 1,697 | 1,703.5 | 1,703.5 | 1,710.5 | 1,693 | 268,200 |
| August 27, 2025 | 1,700 | 1,698.5 | 1,698.5 | 1,708.5 | 1,687.5 | 246,100 |
| August 26, 2025 | 1,728 | 1,716 | 1,716 | 1,729.5 | 1,716 | 249,000 |
| August 25, 2025 | 1,760 | 1,737 | 1,737 | 1,768 | 1,736.5 | 308,100 |
| August 22, 2025 | 1,745.5 | 1,765 | 1,765 | 1,770 | 1,740.5 | 228,000 |
| August 21, 2025 | 1,745.5 | 1,745.5 | 1,745.5 | 1,753 | 1,728.5 | 218,600 |
| August 20, 2025 | 1,750 | 1,746.5 | 1,746.5 | 1,761.5 | 1,737.5 | 239,100 |
| August 19, 2025 | 1,727.5 | 1,740 | 1,740 | 1,740 | 1,716.5 | 191,700 |
| August 18, 2025 | 1,700.5 | 1,725 | 1,725 | 1,728 | 1,700 | 232,700 |
| August 15, 2025 | 1,707 | 1,701.5 | 1,701.5 | 1,709 | 1,694 | 267,000 |
| August 14, 2025 | 1,736.5 | 1,713 | 1,713 | 1,739.5 | 1,710.5 | 253,800 |
| August 13, 2025 | 1,708 | 1,727.5 | 1,727.5 | 1,739.5 | 1,693 | 484,000 |
| August 12, 2025 | 1,720 | 1,708 | 1,708 | 1,720 | 1,689 | 510,100 |
| August 08, 2025 | 1,713 | 1,726.5 | 1,726.5 | 1,742 | 1,690 | 887,100 |
| August 07, 2025 | 1,639 | 1,646.5 | 1,646.5 | 1,649 | 1,632 | 338,000 |
| August 06, 2025 | 1,638 | 1,630 | 1,630 | 1,648.5 | 1,630 | 347,200 |
| August 05, 2025 | 1,625 | 1,634.5 | 1,634.5 | 1,639.5 | 1,623.5 | 360,700 |
| August 04, 2025 | 1,630 | 1,625 | 1,625 | 1,636 | 1,619 | 310,400 |
| August 01, 2025 | 1,620 | 1,648 | 1,648 | 1,648 | 1,620 | 310,100 |
| July 31, 2025 | 1,621 | 1,626 | 1,626 | 1,628.5 | 1,614 | 275,100 |
| July 30, 2025 | 1,598 | 1,614.5 | 1,614.5 | 1,614.5 | 1,594.5 | 269,500 |
| July 29, 2025 | 1,615.5 | 1,597.5 | 1,597.5 | 1,626.5 | 1,594 | 274,000 |
| July 28, 2025 | 1,596.5 | 1,607 | 1,607 | 1,609 | 1,592.5 | 321,600 |
| July 25, 2025 | 1,600 | 1,596.5 | 1,596.5 | 1,606 | 1,596.5 | 260,100 |
| July 24, 2025 | 1,600 | 1,600 | 1,600 | 1,606 | 1,595.5 | 304,900 |
| July 23, 2025 | 1,592 | 1,593 | 1,593 | 1,601.5 | 1,585.5 | 286,500 |
| July 22, 2025 | 1,585 | 1,575.5 | 1,575.5 | 1,588.5 | 1,573 | 224,500 |
| July 18, 2025 | 1,600 | 1,589.5 | 1,589.5 | 1,600 | 1,588 | 175,600 |
| July 17, 2025 | 1,593 | 1,595 | 1,595 | 1,601 | 1,589 | 209,600 |
| July 16, 2025 | 1,615 | 1,592.5 | 1,592.5 | 1,615 | 1,592.5 | 194,300 |
| July 15, 2025 | 1,630 | 1,609.5 | 1,609.5 | 1,630.5 | 1,596 | 301,200 |
| July 14, 2025 | 1,624 | 1,626.5 | 1,626.5 | 1,630 | 1,617 | 280,600 |
| July 11, 2025 | 1,640 | 1,628.5 | 1,628.5 | 1,647.5 | 1,626.5 | 289,500 |
| July 10, 2025 | 1,632.5 | 1,628.5 | 1,628.5 | 1,636 | 1,611 | 409,000 |
| July 09, 2025 | 1,620 | 1,628 | 1,628 | 1,629.5 | 1,619 | 260,400 |
| July 08, 2025 | 1,611 | 1,611.5 | 1,611.5 | 1,618.5 | 1,600.5 | 277,100 |
| July 07, 2025 | 1,602 | 1,610 | 1,610 | 1,619 | 1,602 | 381,000 |
| July 04, 2025 | 1,597.5 | 1,595 | 1,595 | 1,602.5 | 1,588 | 209,700 |
| July 03, 2025 | 1,595 | 1,590 | 1,590 | 1,595.5 | 1,580.5 | 357,500 |
| July 02, 2025 | 1,606 | 1,600.5 | 1,600.5 | 1,610.5 | 1,592.5 | 353,400 |
| July 01, 2025 | 1,615.5 | 1,607 | 1,607 | 1,634.5 | 1,604 | 448,100 |