1,764.00
+7(+0.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,780 | 1,757 | 1,757 | 1,790 | 1,755 | 415,900 |
| September 26, 2025 | 1,823 | 1,835 | 1,776 | 1,846 | 1,821 | 530,800 |
| September 25, 2025 | 1,823 | 1,843 | 1,783.74 | 1,851 | 1,821 | 248,500 |
| September 24, 2025 | 1,835 | 1,826 | 1,767.29 | 1,847 | 1,826 | 217,700 |
| September 22, 2025 | 1,829 | 1,839 | 1,779.87 | 1,851 | 1,823 | 221,300 |
| September 19, 2025 | 1,865 | 1,844 | 1,784.71 | 1,867 | 1,831 | 266,000 |
| September 18, 2025 | 1,871 | 1,856 | 1,856 | 1,875 | 1,850 | 230,100 |
| September 17, 2025 | 1,865 | 1,852 | 1,852 | 1,866 | 1,847 | 136,300 |
| September 16, 2025 | 1,840 | 1,872 | 1,872 | 1,886 | 1,834 | 193,900 |
| September 12, 2025 | 1,851 | 1,846 | 1,846 | 1,864 | 1,846 | 170,100 |
| September 11, 2025 | 1,869 | 1,847 | 1,847 | 1,869 | 1,839 | 167,800 |
| September 10, 2025 | 1,884 | 1,877 | 1,877 | 1,888 | 1,875 | 146,100 |
| September 09, 2025 | 1,886 | 1,891 | 1,891 | 1,904 | 1,872 | 184,400 |
| September 08, 2025 | 1,869 | 1,870 | 1,866 | 1,873 | 1,856 | 123,600 |
| September 05, 2025 | 1,856 | 1,851 | 1,851 | 1,873 | 1,849 | 157,400 |
| September 04, 2025 | 1,844 | 1,842 | 1,842 | 1,854 | 1,831 | 141,200 |
| September 03, 2025 | 1,835 | 1,846 | 1,846 | 1,861 | 1,835 | 146,800 |
| September 02, 2025 | 1,842 | 1,829 | 1,829 | 1,858 | 1,824 | 176,700 |
| September 01, 2025 | 1,840 | 1,836 | 1,836 | 1,853 | 1,818 | 177,200 |
| August 29, 2025 | 1,828 | 1,853 | 1,853 | 1,860 | 1,826 | 332,700 |
| August 28, 2025 | 1,825 | 1,828 | 1,828 | 1,835 | 1,821 | 163,000 |
| August 27, 2025 | 1,845 | 1,828 | 1,828 | 1,846 | 1,827 | 169,600 |
| August 26, 2025 | 1,880 | 1,842 | 1,842 | 1,880 | 1,842 | 250,600 |
| August 25, 2025 | 1,856 | 1,888 | 1,888 | 1,900 | 1,853 | 174,200 |
| August 22, 2025 | 1,853 | 1,852 | 1,852 | 1,859 | 1,837 | 108,700 |
| August 21, 2025 | 1,853 | 1,853 | 1,853 | 1,862 | 1,825 | 184,600 |
| August 20, 2025 | 1,876 | 1,865 | 1,865 | 1,887 | 1,862 | 180,300 |
| August 19, 2025 | 1,869 | 1,885 | 1,885 | 1,894 | 1,851 | 232,100 |
| August 18, 2025 | 1,855 | 1,862 | 1,862 | 1,871 | 1,828 | 251,400 |
| August 15, 2025 | 1,861 | 1,863 | 1,863 | 1,869 | 1,845 | 129,800 |
| August 14, 2025 | 1,865 | 1,836 | 1,836 | 1,878 | 1,836 | 201,200 |
| August 13, 2025 | 1,832 | 1,868 | 1,868 | 1,870 | 1,824 | 203,100 |
| August 12, 2025 | 1,839 | 1,830 | 1,830 | 1,842 | 1,823 | 184,400 |
| August 08, 2025 | 1,818 | 1,838 | 1,838 | 1,847 | 1,815 | 122,500 |
| August 07, 2025 | 1,796 | 1,811 | 1,811 | 1,828 | 1,792 | 170,900 |
| August 06, 2025 | 1,795 | 1,802 | 1,802 | 1,821 | 1,788 | 124,500 |
| August 05, 2025 | 1,797 | 1,793 | 1,793 | 1,812 | 1,788 | 138,500 |
| August 04, 2025 | 1,786 | 1,794 | 1,794 | 1,806 | 1,779 | 169,000 |
| August 01, 2025 | 1,824 | 1,821 | 1,821 | 1,835 | 1,799 | 218,800 |
| July 31, 2025 | 1,879 | 1,812 | 1,812 | 1,886 | 1,794 | 444,400 |
| July 30, 2025 | 1,826 | 1,849 | 1,849 | 1,860 | 1,824 | 213,000 |
| July 29, 2025 | 1,850 | 1,837 | 1,837 | 1,857 | 1,832 | 131,400 |
| July 28, 2025 | 1,858 | 1,867 | 1,867 | 1,873 | 1,844 | 162,200 |
| July 25, 2025 | 1,865 | 1,859 | 1,859 | 1,865 | 1,845 | 280,900 |
| July 24, 2025 | 1,849 | 1,872 | 1,872 | 1,882 | 1,839 | 248,100 |
| July 23, 2025 | 1,799 | 1,840 | 1,840 | 1,852 | 1,799 | 254,100 |
| July 22, 2025 | 1,770 | 1,768 | 1,768 | 1,789 | 1,768 | 112,400 |
| July 18, 2025 | 1,787 | 1,769 | 1,769 | 1,789 | 1,766 | 135,400 |
| July 17, 2025 | 1,764 | 1,774 | 1,774 | 1,783 | 1,751 | 130,200 |
| July 16, 2025 | 1,785 | 1,775 | 1,775 | 1,791 | 1,766 | 115,200 |
| July 15, 2025 | 1,815 | 1,785 | 1,785 | 1,815 | 1,776 | 117,700 |
| July 14, 2025 | 1,805 | 1,804 | 1,804 | 1,817 | 1,799 | 144,200 |
| July 11, 2025 | 1,795 | 1,806 | 1,806 | 1,816 | 1,791 | 226,600 |
| July 10, 2025 | 1,785 | 1,767 | 1,767 | 1,785 | 1,762 | 226,800 |
| July 09, 2025 | 1,791 | 1,795 | 1,795 | 1,808 | 1,791 | 236,400 |
| July 08, 2025 | 1,763 | 1,773 | 1,773 | 1,781 | 1,752 | 215,700 |
| July 07, 2025 | 1,748 | 1,754 | 1,754 | 1,762 | 1,748 | 182,800 |
| July 04, 2025 | 1,803 | 1,742 | 1,742 | 1,803 | 1,736 | 258,500 |
| July 03, 2025 | 1,764 | 1,786 | 1,786 | 1,795 | 1,763 | 296,200 |
| July 02, 2025 | 1,749 | 1,740 | 1,740 | 1,783 | 1,740 | 348,200 |