1,918.00
+20(+1.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,891 | 1,918 | 1,918 | 1,922 | 1,891 | 27,000 |
| October 02, 2025 | 1,891 | 1,898 | 1,898 | 1,913 | 1,872 | 51,200 |
| October 01, 2025 | 1,940 | 1,891 | 1,891 | 1,940 | 1,885 | 66,900 |
| September 30, 2025 | 1,964 | 1,941 | 1,941 | 1,964 | 1,938 | 39,300 |
| September 29, 2025 | 1,960 | 1,954 | 1,954 | 1,961 | 1,945 | 68,300 |
| September 26, 2025 | 1,985 | 1,997 | 1,957 | 1,998 | 1,984 | 95,100 |
| September 25, 2025 | 1,969 | 1,980 | 1,980 | 1,983 | 1,969 | 50,900 |
| September 24, 2025 | 1,966 | 1,960 | 1,960 | 1,970 | 1,955 | 36,000 |
| September 22, 2025 | 1,961 | 1,965 | 1,965 | 1,975 | 1,958 | 29,100 |
| September 19, 2025 | 1,967 | 1,958 | 1,958 | 1,972 | 1,949 | 71,600 |
| September 18, 2025 | 1,966 | 1,962 | 1,962 | 1,966 | 1,950 | 30,500 |
| September 17, 2025 | 1,972 | 1,960 | 1,960 | 1,976 | 1,959 | 33,700 |
| September 16, 2025 | 1,970 | 1,986 | 1,986 | 1,986 | 1,965 | 33,700 |
| September 12, 2025 | 1,968 | 1,964 | 1,964 | 1,978 | 1,964 | 33,400 |
| September 11, 2025 | 1,977 | 1,968 | 1,968 | 1,977 | 1,960 | 30,800 |
| September 10, 2025 | 1,990 | 1,977 | 1,977 | 1,990 | 1,965 | 37,300 |
| September 09, 2025 | 2,010 | 1,986 | 1,986 | 2,012 | 1,985 | 29,500 |
| September 08, 2025 | 1,990 | 2,001 | 2,001 | 2,001 | 1,986 | 32,600 |
| September 05, 2025 | 1,968 | 1,980 | 1,980 | 1,988 | 1,968 | 25,900 |
| September 04, 2025 | 1,964 | 1,968 | 1,968 | 1,979 | 1,954 | 22,600 |
| September 03, 2025 | 1,962 | 1,962 | 1,962 | 1,971 | 1,959 | 26,900 |
| September 02, 2025 | 1,950 | 1,956 | 1,956 | 1,963 | 1,947 | 28,400 |
| September 01, 2025 | 1,950 | 1,941 | 1,941 | 1,963 | 1,940 | 25,100 |
| August 29, 2025 | 1,940 | 1,952 | 1,952 | 1,959 | 1,933 | 32,100 |
| August 28, 2025 | 1,938 | 1,941 | 1,941 | 1,948 | 1,937 | 24,900 |
| August 27, 2025 | 1,951 | 1,938 | 1,938 | 1,958 | 1,938 | 74,400 |
| August 26, 2025 | 1,949 | 1,962 | 1,962 | 1,966 | 1,948 | 34,900 |
| August 25, 2025 | 1,959 | 1,954 | 1,954 | 1,968 | 1,951 | 29,700 |
| August 22, 2025 | 1,947 | 1,951 | 1,951 | 1,955 | 1,940 | 21,700 |
| August 21, 2025 | 1,955 | 1,947 | 1,947 | 1,963 | 1,940 | 23,600 |
| August 20, 2025 | 1,950 | 1,955 | 1,955 | 1,963 | 1,934 | 58,600 |
| August 19, 2025 | 1,920 | 1,950 | 1,950 | 1,956 | 1,913 | 71,500 |
| August 18, 2025 | 1,915 | 1,915 | 1,915 | 1,920 | 1,908 | 28,700 |
| August 15, 2025 | 1,908 | 1,912 | 1,912 | 1,913 | 1,898 | 27,200 |
| August 14, 2025 | 1,900 | 1,895 | 1,895 | 1,908 | 1,891 | 33,600 |
| August 13, 2025 | 1,888 | 1,901 | 1,901 | 1,907 | 1,883 | 38,100 |
| August 12, 2025 | 1,882 | 1,888 | 1,888 | 1,899 | 1,880 | 36,000 |
| August 08, 2025 | 1,872 | 1,880 | 1,880 | 1,884 | 1,863 | 40,200 |
| August 07, 2025 | 1,875 | 1,872 | 1,872 | 1,881 | 1,859 | 30,500 |
| August 06, 2025 | 1,872 | 1,870 | 1,870 | 1,882 | 1,860 | 35,400 |
| August 05, 2025 | 1,885 | 1,872 | 1,872 | 1,885 | 1,871 | 32,100 |
| August 04, 2025 | 1,872 | 1,881 | 1,881 | 1,881 | 1,853 | 49,200 |
| August 01, 2025 | 1,886 | 1,882 | 1,882 | 1,894 | 1,871 | 85,200 |
| July 31, 2025 | 1,900 | 1,902 | 1,902 | 1,915 | 1,892 | 50,800 |
| July 30, 2025 | 1,890 | 1,893 | 1,893 | 1,899 | 1,890 | 18,900 |
| July 29, 2025 | 1,891 | 1,900 | 1,900 | 1,906 | 1,885 | 25,400 |
| July 28, 2025 | 1,915 | 1,905 | 1,905 | 1,928 | 1,901 | 25,800 |
| July 25, 2025 | 1,909 | 1,908 | 1,908 | 1,918 | 1,885 | 27,000 |
| July 24, 2025 | 1,902 | 1,914 | 1,914 | 1,920 | 1,902 | 33,500 |
| July 23, 2025 | 1,869 | 1,892 | 1,892 | 1,900 | 1,861 | 73,100 |
| July 22, 2025 | 1,844 | 1,856 | 1,856 | 1,872 | 1,844 | 28,200 |
| July 18, 2025 | 1,852 | 1,844 | 1,844 | 1,864 | 1,844 | 34,800 |
| July 17, 2025 | 1,863 | 1,852 | 1,852 | 1,864 | 1,847 | 26,800 |
| July 16, 2025 | 1,888 | 1,865 | 1,865 | 1,888 | 1,865 | 30,400 |
| July 15, 2025 | 1,903 | 1,884 | 1,884 | 1,903 | 1,881 | 21,100 |
| July 14, 2025 | 1,890 | 1,895 | 1,895 | 1,906 | 1,877 | 37,800 |
| July 11, 2025 | 1,881 | 1,881 | 1,881 | 1,895 | 1,881 | 28,800 |
| July 10, 2025 | 1,885 | 1,866 | 1,866 | 1,894 | 1,859 | 68,000 |
| July 09, 2025 | 1,880 | 1,885 | 1,885 | 1,898 | 1,876 | 41,000 |
| July 08, 2025 | 1,851 | 1,868 | 1,868 | 1,869 | 1,851 | 35,600 |