1,773.00
+11(+0.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,777 | 1,773 | 1,773 | 1,786 | 1,756 | 1.76M |
| September 11, 2025 | 1,721 | 1,762 | 1,762 | 1,774 | 1,721 | 1.92M |
| September 10, 2025 | 1,700 | 1,720.5 | 1,720.5 | 1,720.5 | 1,697.5 | 1.63M |
| September 09, 2025 | 1,715.5 | 1,708 | 1,708 | 1,718.5 | 1,699 | 867,300 |
| September 08, 2025 | 1,700 | 1,701.5 | 1,701.5 | 1,723 | 1,682.5 | 2.07M |
| September 05, 2025 | 1,639 | 1,700 | 1,700 | 1,706 | 1,633 | 2.21M |
| September 04, 2025 | 1,621.5 | 1,607 | 1,607 | 1,632.5 | 1,600 | 1.54M |
| September 03, 2025 | 1,653 | 1,633 | 1,633 | 1,653 | 1,619 | 2.05M |
| September 02, 2025 | 1,660 | 1,661 | 1,661 | 1,698.5 | 1,650.5 | 2.01M |
| September 01, 2025 | 1,650.5 | 1,700 | 1,700 | 1,702 | 1,630 | 2.37M |
| August 29, 2025 | 1,655.5 | 1,668.5 | 1,668.5 | 1,693 | 1,636.5 | 2.79M |
| August 28, 2025 | 1,722.5 | 1,672 | 1,672 | 1,807 | 1,659.5 | 12.16M |
| August 27, 2025 | 1,583 | 1,746.5 | 1,746.5 | 1,746.5 | 1,531.5 | 10.96M |
| August 26, 2025 | 1,436 | 1,446.5 | 1,446.5 | 1,451.5 | 1,421.5 | 1.13M |
| August 25, 2025 | 1,450 | 1,445 | 1,445 | 1,458 | 1,433.5 | 1.08M |
| August 22, 2025 | 1,426.5 | 1,438 | 1,438 | 1,439.5 | 1,421 | 1.02M |
| August 21, 2025 | 1,441 | 1,432 | 1,432 | 1,445 | 1,426.5 | 895,500 |
| August 20, 2025 | 1,464.5 | 1,454 | 1,454 | 1,476 | 1,447.5 | 2.16M |
| August 19, 2025 | 1,428 | 1,447 | 1,447 | 1,464 | 1,426 | 1.67M |
| August 18, 2025 | 1,413.5 | 1,422.5 | 1,422.5 | 1,425 | 1,410 | 1.19M |
| August 15, 2025 | 1,406 | 1,408 | 1,408 | 1,422 | 1,406 | 1.14M |
| August 14, 2025 | 1,411 | 1,409 | 1,409 | 1,421 | 1,403.5 | 1.24M |
| August 13, 2025 | 1,433 | 1,411 | 1,411 | 1,441.5 | 1,411 | 1.68M |
| August 12, 2025 | 1,401 | 1,419 | 1,419 | 1,441 | 1,400.5 | 2.18M |
| August 08, 2025 | 1,436 | 1,397.5 | 1,397.5 | 1,436 | 1,380.5 | 4.67M |
| August 07, 2025 | 1,466 | 1,470.5 | 1,470.5 | 1,483.5 | 1,456.5 | 1.47M |
| August 06, 2025 | 1,465 | 1,476.5 | 1,476.5 | 1,488.5 | 1,463 | 1.06M |
| August 05, 2025 | 1,470 | 1,467.5 | 1,467.5 | 1,488.5 | 1,458 | 1.08M |
| August 04, 2025 | 1,448 | 1,453 | 1,453 | 1,459.5 | 1,440 | 1.09M |
| August 01, 2025 | 1,471 | 1,474 | 1,474 | 1,475 | 1,453 | 1.37M |
| July 31, 2025 | 1,464.5 | 1,473.5 | 1,473.5 | 1,478.5 | 1,464 | 1.18M |
| July 30, 2025 | 1,450 | 1,471 | 1,471 | 1,472 | 1,449 | 1.16M |
| July 29, 2025 | 1,479.5 | 1,464.5 | 1,464.5 | 1,480.5 | 1,462.5 | 965,700 |
| July 28, 2025 | 1,472.5 | 1,479.5 | 1,479.5 | 1,487.5 | 1,462 | 837,100 |
| July 25, 2025 | 1,493 | 1,471 | 1,471 | 1,497.5 | 1,467.5 | 957,900 |
| July 24, 2025 | 1,481 | 1,489 | 1,489 | 1,499.5 | 1,476.5 | 1.59M |
| July 23, 2025 | 1,412 | 1,464.5 | 1,464.5 | 1,467 | 1,412 | 1.87M |
| July 22, 2025 | 1,399 | 1,376.5 | 1,376.5 | 1,405.5 | 1,367 | 1.37M |
| July 18, 2025 | 1,418.5 | 1,405 | 1,405 | 1,418.5 | 1,398.5 | 892,100 |
| July 17, 2025 | 1,405 | 1,410.5 | 1,410.5 | 1,413.5 | 1,402 | 874,200 |
| July 16, 2025 | 1,426.5 | 1,420 | 1,420 | 1,435 | 1,415.5 | 894,500 |
| July 15, 2025 | 1,436.5 | 1,435.5 | 1,435.5 | 1,439.5 | 1,429.5 | 1.03M |
| July 14, 2025 | 1,458 | 1,436 | 1,436 | 1,458 | 1,431.5 | 986,000 |
| July 11, 2025 | 1,444.5 | 1,467 | 1,467 | 1,472 | 1,435 | 1.83M |
| July 10, 2025 | 1,495 | 1,437 | 1,437 | 1,501.5 | 1,430.5 | 2.63M |
| July 09, 2025 | 1,488 | 1,517 | 1,517 | 1,522 | 1,480.5 | 2.19M |
| July 08, 2025 | 1,490.5 | 1,469.5 | 1,469.5 | 1,499 | 1,469.5 | 1.65M |
| July 07, 2025 | 1,509 | 1,489.5 | 1,489.5 | 1,521 | 1,487.5 | 934,400 |
| July 04, 2025 | 1,507.5 | 1,508.5 | 1,508.5 | 1,515.5 | 1,492.5 | 1.14M |
| July 03, 2025 | 1,493 | 1,507 | 1,507 | 1,520 | 1,480 | 2.22M |
| July 02, 2025 | 1,451 | 1,479.5 | 1,479.5 | 1,484 | 1,445.5 | 1.72M |
| July 01, 2025 | 1,474 | 1,465 | 1,465 | 1,493 | 1,455.5 | 1.76M |
| June 30, 2025 | 1,493 | 1,480 | 1,480 | 1,515 | 1,470 | 2.52M |
| June 27, 2025 | 1,463 | 1,463 | 1,463 | 1,498 | 1,458.5 | 2.31M |
| June 26, 2025 | 1,440 | 1,444 | 1,444 | 1,444 | 1,430.5 | 1.23M |
| June 25, 2025 | 1,430 | 1,429.5 | 1,429.5 | 1,455 | 1,421 | 1.42M |
| June 24, 2025 | 1,423 | 1,413.5 | 1,413.5 | 1,435 | 1,405 | 964,800 |
| June 23, 2025 | 1,425 | 1,408 | 1,408 | 1,427.5 | 1,401 | 762,900 |
| June 20, 2025 | 1,439 | 1,432.5 | 1,432.5 | 1,443.5 | 1,430 | 1.06M |
| June 19, 2025 | 1,457 | 1,432 | 1,432 | 1,460.5 | 1,425 | 861,500 |