1,716.00
+18(+1.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,710 | 1,716 | 1,716 | 1,716 | 1,707 | 120,500 |
| September 25, 2025 | 1,696 | 1,698 | 1,698 | 1,700 | 1,685 | 122,300 |
| September 24, 2025 | 1,707 | 1,692 | 1,692 | 1,710 | 1,686 | 105,700 |
| September 22, 2025 | 1,722 | 1,696 | 1,696 | 1,727 | 1,696 | 152,600 |
| September 19, 2025 | 1,704 | 1,714 | 1,714 | 1,716 | 1,691 | 163,100 |
| September 18, 2025 | 1,689 | 1,685 | 1,685 | 1,693 | 1,673 | 107,700 |
| September 17, 2025 | 1,713 | 1,680 | 1,680 | 1,713 | 1,678 | 87,100 |
| September 16, 2025 | 1,708 | 1,712 | 1,712 | 1,718 | 1,689 | 128,200 |
| September 12, 2025 | 1,685 | 1,697 | 1,697 | 1,700 | 1,676 | 73,000 |
| September 11, 2025 | 1,689 | 1,679 | 1,679 | 1,696 | 1,674 | 65,600 |
| September 10, 2025 | 1,693 | 1,685 | 1,685 | 1,698 | 1,675 | 68,800 |
| September 09, 2025 | 1,660 | 1,688 | 1,688 | 1,700 | 1,659 | 233,600 |
| September 08, 2025 | 1,676 | 1,681 | 1,681 | 1,698 | 1,666 | 226,200 |
| September 05, 2025 | 1,648 | 1,671 | 1,671 | 1,671 | 1,647 | 62,900 |
| September 04, 2025 | 1,658 | 1,646 | 1,646 | 1,659 | 1,643 | 37,800 |
| September 03, 2025 | 1,651 | 1,656 | 1,656 | 1,661 | 1,649 | 44,600 |
| September 02, 2025 | 1,642 | 1,655 | 1,655 | 1,657 | 1,641 | 39,100 |
| September 01, 2025 | 1,655 | 1,634 | 1,634 | 1,655 | 1,626 | 56,300 |
| August 29, 2025 | 1,639 | 1,640 | 1,640 | 1,640 | 1,628 | 32,500 |
| August 28, 2025 | 1,641 | 1,637 | 1,637 | 1,645 | 1,632 | 36,400 |
| August 27, 2025 | 1,640 | 1,642 | 1,642 | 1,644 | 1,635 | 37,800 |
| August 26, 2025 | 1,660 | 1,647 | 1,647 | 1,660 | 1,641 | 27,400 |
| August 25, 2025 | 1,660 | 1,658 | 1,658 | 1,663 | 1,650 | 38,900 |
| August 22, 2025 | 1,654 | 1,654 | 1,654 | 1,654 | 1,635 | 37,800 |
| August 21, 2025 | 1,638 | 1,651 | 1,651 | 1,655 | 1,628 | 48,600 |
| August 20, 2025 | 1,632 | 1,638 | 1,638 | 1,648 | 1,627 | 42,800 |
| August 19, 2025 | 1,615 | 1,630 | 1,630 | 1,631 | 1,612 | 52,300 |
| August 18, 2025 | 1,606 | 1,609 | 1,609 | 1,614 | 1,604 | 36,300 |
| August 15, 2025 | 1,615 | 1,605 | 1,605 | 1,619 | 1,596 | 34,100 |
| August 14, 2025 | 1,600 | 1,611 | 1,611 | 1,618 | 1,588 | 38,500 |
| August 13, 2025 | 1,610 | 1,605 | 1,605 | 1,620 | 1,604 | 35,100 |
| August 12, 2025 | 1,602 | 1,611 | 1,611 | 1,613 | 1,591 | 66,100 |
| August 08, 2025 | 1,606 | 1,602 | 1,602 | 1,614 | 1,600 | 38,500 |
| August 07, 2025 | 1,604 | 1,606 | 1,606 | 1,607 | 1,594 | 24,900 |
| August 06, 2025 | 1,586 | 1,604 | 1,604 | 1,604 | 1,586 | 37,200 |
| August 05, 2025 | 1,597 | 1,587 | 1,587 | 1,597 | 1,584 | 26,500 |
| August 04, 2025 | 1,581 | 1,586 | 1,586 | 1,590 | 1,578 | 23,700 |
| August 01, 2025 | 1,580 | 1,597 | 1,597 | 1,600 | 1,579 | 48,400 |
| July 31, 2025 | 1,575 | 1,580 | 1,580 | 1,581 | 1,573 | 28,700 |
| July 30, 2025 | 1,569 | 1,578 | 1,578 | 1,592 | 1,565 | 58,200 |
| July 29, 2025 | 1,566 | 1,569 | 1,569 | 1,569 | 1,558 | 22,800 |
| July 28, 2025 | 1,565 | 1,567 | 1,567 | 1,569 | 1,558 | 23,200 |
| July 25, 2025 | 1,555 | 1,560 | 1,560 | 1,562 | 1,541 | 26,200 |
| July 24, 2025 | 1,536 | 1,555 | 1,555 | 1,558 | 1,536 | 37,800 |
| July 23, 2025 | 1,528 | 1,530 | 1,530 | 1,533 | 1,522 | 47,800 |
| July 22, 2025 | 1,518 | 1,512 | 1,512 | 1,525 | 1,507 | 25,900 |
| July 18, 2025 | 1,529 | 1,517 | 1,517 | 1,530 | 1,516 | 24,200 |
| July 17, 2025 | 1,533 | 1,529 | 1,529 | 1,533 | 1,524 | 21,100 |
| July 16, 2025 | 1,543 | 1,535 | 1,535 | 1,547 | 1,535 | 14,900 |
| July 15, 2025 | 1,559 | 1,547 | 1,547 | 1,566 | 1,539 | 42,600 |
| July 14, 2025 | 1,539 | 1,553 | 1,553 | 1,556 | 1,539 | 48,400 |
| July 11, 2025 | 1,530 | 1,533 | 1,533 | 1,542 | 1,530 | 27,100 |
| July 10, 2025 | 1,534 | 1,524 | 1,524 | 1,534 | 1,517 | 33,600 |
| July 09, 2025 | 1,524 | 1,530 | 1,530 | 1,537 | 1,524 | 23,800 |
| July 08, 2025 | 1,519 | 1,521 | 1,521 | 1,526 | 1,508 | 34,400 |
| July 07, 2025 | 1,530 | 1,511 | 1,511 | 1,530 | 1,511 | 23,900 |
| July 04, 2025 | 1,528 | 1,528 | 1,528 | 1,532 | 1,520 | 21,000 |
| July 03, 2025 | 1,525 | 1,523 | 1,523 | 1,527 | 1,508 | 27,600 |
| July 02, 2025 | 1,520 | 1,525 | 1,525 | 1,534 | 1,516 | 29,800 |
| July 01, 2025 | 1,526 | 1,521 | 1,521 | 1,527 | 1,518 | 26,500 |