1,726.00
+12(+0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,710 | 1,726 | 1,726 | 1,729 | 1,709 | 23,800 |
| September 25, 2025 | 1,708 | 1,714 | 1,714 | 1,714 | 1,699 | 11,600 |
| September 24, 2025 | 1,700 | 1,700 | 1,700 | 1,706 | 1,690 | 15,600 |
| September 22, 2025 | 1,690 | 1,699 | 1,699 | 1,700 | 1,688 | 27,600 |
| September 19, 2025 | 1,700 | 1,694 | 1,694 | 1,703 | 1,690 | 28,500 |
| September 18, 2025 | 1,707 | 1,700 | 1,700 | 1,707 | 1,697 | 20,000 |
| September 17, 2025 | 1,715 | 1,696 | 1,696 | 1,718 | 1,696 | 22,300 |
| September 16, 2025 | 1,717 | 1,711 | 1,711 | 1,717 | 1,685 | 27,700 |
| September 12, 2025 | 1,724 | 1,720 | 1,720 | 1,724 | 1,717 | 8,300 |
| September 11, 2025 | 1,726 | 1,718 | 1,718 | 1,726 | 1,716 | 11,400 |
| September 10, 2025 | 1,730 | 1,726 | 1,726 | 1,730 | 1,716 | 14,600 |
| September 09, 2025 | 1,730 | 1,725 | 1,725 | 1,730 | 1,717 | 19,700 |
| September 08, 2025 | 1,725 | 1,721 | 1,721 | 1,734 | 1,720 | 28,300 |
| September 05, 2025 | 1,707 | 1,715 | 1,715 | 1,717 | 1,707 | 12,500 |
| September 04, 2025 | 1,705 | 1,705 | 1,705 | 1,709 | 1,700 | 7,500 |
| September 03, 2025 | 1,700 | 1,700 | 1,700 | 1,709 | 1,696 | 15,200 |
| September 02, 2025 | 1,696 | 1,700 | 1,700 | 1,708 | 1,693 | 15,600 |
| September 01, 2025 | 1,705 | 1,698 | 1,698 | 1,710 | 1,691 | 27,100 |
| August 29, 2025 | 1,707 | 1,708 | 1,708 | 1,711 | 1,707 | 8,100 |
| August 28, 2025 | 1,710 | 1,707 | 1,707 | 1,720 | 1,707 | 7,100 |
| August 27, 2025 | 1,715 | 1,711 | 1,711 | 1,716 | 1,710 | 7,700 |
| August 26, 2025 | 1,706 | 1,716 | 1,716 | 1,720 | 1,700 | 21,300 |
| August 25, 2025 | 1,704 | 1,706 | 1,706 | 1,715 | 1,703 | 13,700 |
| August 22, 2025 | 1,697 | 1,695 | 1,695 | 1,702 | 1,691 | 12,100 |
| August 21, 2025 | 1,675 | 1,702 | 1,702 | 1,706 | 1,668 | 32,800 |
| August 20, 2025 | 1,674 | 1,680 | 1,680 | 1,681 | 1,640 | 27,700 |
| August 19, 2025 | 1,681 | 1,677 | 1,677 | 1,683 | 1,671 | 11,000 |
| August 18, 2025 | 1,677 | 1,681 | 1,681 | 1,685 | 1,669 | 17,200 |
| August 15, 2025 | 1,662 | 1,679 | 1,679 | 1,685 | 1,662 | 25,000 |
| August 14, 2025 | 1,650 | 1,662 | 1,662 | 1,670 | 1,650 | 17,000 |
| August 13, 2025 | 1,655 | 1,664 | 1,664 | 1,674 | 1,650 | 35,900 |
| August 12, 2025 | 1,645 | 1,659 | 1,659 | 1,660 | 1,639 | 70,300 |
| August 08, 2025 | 1,610 | 1,614 | 1,614 | 1,615 | 1,600 | 28,500 |
| August 07, 2025 | 1,616 | 1,610 | 1,610 | 1,624 | 1,600 | 39,400 |
| August 06, 2025 | 1,610 | 1,612 | 1,612 | 1,621 | 1,609 | 9,900 |
| August 05, 2025 | 1,611 | 1,610 | 1,610 | 1,620 | 1,600 | 17,800 |
| August 04, 2025 | 1,600 | 1,613 | 1,613 | 1,613 | 1,588 | 27,400 |
| August 01, 2025 | 1,621 | 1,617 | 1,617 | 1,626 | 1,609 | 18,500 |
| July 31, 2025 | 1,602 | 1,621 | 1,621 | 1,621 | 1,601 | 12,400 |
| July 30, 2025 | 1,592 | 1,600 | 1,600 | 1,605 | 1,592 | 6,200 |
| July 29, 2025 | 1,598 | 1,592 | 1,592 | 1,600 | 1,587 | 12,000 |
| July 28, 2025 | 1,610 | 1,598 | 1,598 | 1,613 | 1,598 | 10,400 |
| July 25, 2025 | 1,600 | 1,605 | 1,605 | 1,610 | 1,597 | 14,400 |
| July 24, 2025 | 1,613 | 1,602 | 1,602 | 1,615 | 1,593 | 24,100 |
| July 23, 2025 | 1,571 | 1,602 | 1,602 | 1,604 | 1,571 | 40,300 |
| July 22, 2025 | 1,556 | 1,562 | 1,562 | 1,570 | 1,556 | 20,200 |
| July 18, 2025 | 1,555 | 1,556 | 1,556 | 1,560 | 1,550 | 18,000 |
| July 17, 2025 | 1,553 | 1,555 | 1,555 | 1,555 | 1,541 | 12,000 |
| July 16, 2025 | 1,535 | 1,554 | 1,554 | 1,554 | 1,535 | 16,700 |
| July 15, 2025 | 1,532 | 1,535 | 1,535 | 1,543 | 1,530 | 24,600 |
| July 14, 2025 | 1,520 | 1,532 | 1,532 | 1,536 | 1,520 | 7,800 |
| July 11, 2025 | 1,525 | 1,519 | 1,519 | 1,529 | 1,519 | 13,600 |
| July 10, 2025 | 1,530 | 1,514 | 1,514 | 1,533 | 1,507 | 20,400 |
| July 09, 2025 | 1,519 | 1,529 | 1,529 | 1,540 | 1,502 | 32,300 |
| July 08, 2025 | 1,500 | 1,518 | 1,518 | 1,523 | 1,500 | 11,200 |
| July 07, 2025 | 1,510 | 1,500 | 1,500 | 1,510 | 1,500 | 14,500 |
| July 04, 2025 | 1,527 | 1,514 | 1,514 | 1,530 | 1,514 | 8,500 |
| July 03, 2025 | 1,508 | 1,519 | 1,519 | 1,525 | 1,508 | 18,300 |
| July 02, 2025 | 1,501 | 1,501 | 1,501 | 1,507 | 1,500 | 16,300 |
| July 01, 2025 | 1,496 | 1,497 | 1,497 | 1,506 | 1,495 | 19,700 |