1,792.00
+8(+0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,786 | 1,792 | 1,792 | 1,799.5 | 1,784 | 485,500 |
| September 25, 2025 | 1,798 | 1,784 | 1,784 | 1,805.5 | 1,781.5 | 605,500 |
| September 24, 2025 | 1,794.5 | 1,803 | 1,803 | 1,811 | 1,791 | 504,300 |
| September 22, 2025 | 1,788 | 1,785.5 | 1,785.5 | 1,808.5 | 1,780.5 | 641,700 |
| September 19, 2025 | 1,839 | 1,792 | 1,792 | 1,839.5 | 1,787.5 | 720,100 |
| September 18, 2025 | 1,859 | 1,838 | 1,838 | 1,863 | 1,830.5 | 442,900 |
| September 17, 2025 | 1,840.5 | 1,834.5 | 1,834.5 | 1,848 | 1,832 | 586,300 |
| September 16, 2025 | 1,829 | 1,849 | 1,849 | 1,849 | 1,823.5 | 430,100 |
| September 12, 2025 | 1,857.5 | 1,829.5 | 1,829.5 | 1,865 | 1,828.5 | 468,700 |
| September 11, 2025 | 1,835 | 1,830 | 1,830 | 1,840 | 1,813.5 | 547,000 |
| September 10, 2025 | 1,855 | 1,842 | 1,842 | 1,856 | 1,832.5 | 573,500 |
| September 09, 2025 | 1,862 | 1,848 | 1,848 | 1,865.5 | 1,845.5 | 377,000 |
| September 08, 2025 | 1,870 | 1,866 | 1,866 | 1,884.5 | 1,859.5 | 429,500 |
| September 05, 2025 | 1,846 | 1,856 | 1,856 | 1,858 | 1,837 | 488,100 |
| September 04, 2025 | 1,860 | 1,855.5 | 1,855.5 | 1,865.5 | 1,851 | 442,900 |
| September 03, 2025 | 1,844 | 1,855 | 1,855 | 1,859 | 1,828.5 | 886,900 |
| September 02, 2025 | 1,852 | 1,851.5 | 1,851.5 | 1,860 | 1,844 | 442,800 |
| September 01, 2025 | 1,863.5 | 1,845.5 | 1,845.5 | 1,867.5 | 1,840.5 | 599,500 |
| August 29, 2025 | 1,803 | 1,800.5 | 1,800.5 | 1,806 | 1,792.5 | 356,200 |
| August 28, 2025 | 1,790 | 1,803 | 1,803 | 1,805.5 | 1,783.5 | 471,100 |
| August 27, 2025 | 1,809 | 1,789.5 | 1,789.5 | 1,810 | 1,782.5 | 476,900 |
| August 26, 2025 | 1,842.5 | 1,801.5 | 1,801.5 | 1,844 | 1,797 | 706,300 |
| August 25, 2025 | 1,864 | 1,848.5 | 1,848.5 | 1,866 | 1,835 | 858,600 |
| August 22, 2025 | 1,837 | 1,852 | 1,852 | 1,856.5 | 1,817 | 571,800 |
| August 21, 2025 | 1,871 | 1,837 | 1,837 | 1,887.5 | 1,826 | 806,500 |
| August 20, 2025 | 1,777.5 | 1,866 | 1,866 | 1,881 | 1,777 | 2.26M |
| August 19, 2025 | 1,736 | 1,779.5 | 1,779.5 | 1,788.5 | 1,724 | 894,700 |
| August 18, 2025 | 1,742.5 | 1,737 | 1,737 | 1,747.5 | 1,725 | 907,700 |
| August 15, 2025 | 1,760 | 1,759 | 1,759 | 1,764 | 1,747.5 | 742,800 |
| August 14, 2025 | 1,771.5 | 1,774 | 1,774 | 1,789.5 | 1,757.5 | 1.09M |
| August 13, 2025 | 1,771.5 | 1,769 | 1,769 | 1,784.5 | 1,746.5 | 1.07M |
| August 12, 2025 | 1,750 | 1,767 | 1,767 | 1,770 | 1,738 | 1.46M |
| August 08, 2025 | 1,760 | 1,720 | 1,720 | 1,766 | 1,699.5 | 1.25M |
| August 07, 2025 | 1,670.5 | 1,699.5 | 1,699.5 | 1,716 | 1,635.5 | 1.48M |
| August 06, 2025 | 1,684.5 | 1,676 | 1,676 | 1,695 | 1,676 | 603,300 |
| August 05, 2025 | 1,700 | 1,684 | 1,684 | 1,706.5 | 1,684 | 450,600 |
| August 04, 2025 | 1,680 | 1,701.5 | 1,701.5 | 1,712 | 1,680 | 842,500 |
| August 01, 2025 | 1,670 | 1,691 | 1,691 | 1,692.5 | 1,670 | 426,000 |
| July 31, 2025 | 1,677 | 1,670 | 1,670 | 1,685 | 1,670 | 588,800 |
| July 30, 2025 | 1,680 | 1,673 | 1,673 | 1,680 | 1,647 | 1.68M |
| July 29, 2025 | 1,661 | 1,680.5 | 1,680.5 | 1,721 | 1,658.5 | 1.21M |
| July 28, 2025 | 1,656 | 1,657 | 1,657 | 1,660.5 | 1,645 | 427,100 |
| July 25, 2025 | 1,669 | 1,656.5 | 1,656.5 | 1,672 | 1,655 | 463,100 |
| July 24, 2025 | 1,656.5 | 1,661.5 | 1,661.5 | 1,662 | 1,649 | 798,900 |
| July 23, 2025 | 1,675 | 1,664 | 1,664 | 1,690 | 1,663 | 1.07M |
| July 22, 2025 | 1,700 | 1,651 | 1,651 | 1,704.5 | 1,645.5 | 968,100 |
| July 18, 2025 | 1,710 | 1,701 | 1,701 | 1,716.5 | 1,698.5 | 352,900 |
| July 17, 2025 | 1,705 | 1,705.5 | 1,705.5 | 1,710 | 1,701.5 | 422,400 |
| July 16, 2025 | 1,706 | 1,703 | 1,703 | 1,710 | 1,696 | 497,800 |
| July 15, 2025 | 1,710 | 1,713.5 | 1,713.5 | 1,720 | 1,709 | 552,800 |
| July 14, 2025 | 1,702 | 1,697.5 | 1,697.5 | 1,717 | 1,697 | 499,700 |
| July 11, 2025 | 1,708 | 1,717.5 | 1,717.5 | 1,719 | 1,698.5 | 561,200 |
| July 10, 2025 | 1,711.5 | 1,697.5 | 1,697.5 | 1,713.5 | 1,691 | 730,200 |
| July 09, 2025 | 1,714.5 | 1,717.5 | 1,717.5 | 1,729 | 1,713.5 | 361,900 |
| July 08, 2025 | 1,707 | 1,718.5 | 1,718.5 | 1,723.5 | 1,705 | 846,400 |
| July 07, 2025 | 1,744.5 | 1,714.5 | 1,714.5 | 1,755.5 | 1,714.5 | 689,400 |
| July 04, 2025 | 1,750.5 | 1,754.5 | 1,754.5 | 1,810 | 1,744.5 | 898,700 |
| July 03, 2025 | 1,750 | 1,763 | 1,763 | 1,786 | 1,741.5 | 1.24M |
| July 02, 2025 | 1,760.5 | 1,741.5 | 1,741.5 | 1,782.5 | 1,741.5 | 988,800 |
| July 01, 2025 | 1,760 | 1,777 | 1,777 | 1,793.5 | 1,757 | 951,800 |