1,725.00
+23(+1.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,715 | 1,725 | 1,725 | 1,725 | 1,705 | 237,800 |
| September 25, 2025 | 1,691 | 1,702 | 1,702 | 1,705 | 1,689 | 113,700 |
| September 24, 2025 | 1,685 | 1,686 | 1,686 | 1,692 | 1,674 | 152,700 |
| September 22, 2025 | 1,678 | 1,678 | 1,678 | 1,689 | 1,672 | 106,400 |
| September 19, 2025 | 1,662 | 1,669 | 1,669 | 1,678 | 1,662 | 132,200 |
| September 18, 2025 | 1,679 | 1,661 | 1,661 | 1,679 | 1,652 | 210,400 |
| September 17, 2025 | 1,688 | 1,676 | 1,676 | 1,695 | 1,672 | 210,400 |
| September 16, 2025 | 1,690 | 1,688 | 1,688 | 1,696 | 1,665 | 182,700 |
| September 12, 2025 | 1,703 | 1,689 | 1,689 | 1,710 | 1,685 | 175,000 |
| September 11, 2025 | 1,721 | 1,697 | 1,697 | 1,721 | 1,697 | 184,100 |
| September 10, 2025 | 1,729 | 1,716 | 1,716 | 1,729 | 1,710 | 149,000 |
| September 09, 2025 | 1,741 | 1,723 | 1,723 | 1,753 | 1,717 | 271,800 |
| September 08, 2025 | 1,768 | 1,741 | 1,743 | 1,769 | 1,739 | 253,500 |
| September 05, 2025 | 1,769 | 1,758 | 1,758 | 1,775 | 1,750 | 130,200 |
| September 04, 2025 | 1,750 | 1,762 | 1,762 | 1,767 | 1,748 | 98,900 |
| September 03, 2025 | 1,745 | 1,753 | 1,753 | 1,765 | 1,733 | 160,400 |
| September 02, 2025 | 1,747 | 1,742 | 1,742 | 1,748 | 1,728 | 102,000 |
| September 01, 2025 | 1,750 | 1,735 | 1,735 | 1,754 | 1,725 | 145,000 |
| August 29, 2025 | 1,740 | 1,745 | 1,745 | 1,747 | 1,729 | 78,400 |
| August 28, 2025 | 1,742 | 1,742 | 1,742 | 1,745 | 1,730 | 54,200 |
| August 27, 2025 | 1,726 | 1,738 | 1,738 | 1,738 | 1,713 | 84,200 |
| August 26, 2025 | 1,734 | 1,720 | 1,720 | 1,734 | 1,718 | 133,200 |
| August 25, 2025 | 1,797 | 1,742 | 1,742 | 1,798 | 1,736 | 213,800 |
| August 22, 2025 | 1,720 | 1,760 | 1,760 | 1,760 | 1,716 | 151,200 |
| August 21, 2025 | 1,726 | 1,712 | 1,712 | 1,731 | 1,709 | 109,100 |
| August 20, 2025 | 1,730 | 1,723 | 1,723 | 1,733 | 1,717 | 143,000 |
| August 19, 2025 | 1,710 | 1,725 | 1,725 | 1,729 | 1,703 | 157,500 |
| August 18, 2025 | 1,679 | 1,698 | 1,698 | 1,699 | 1,671 | 143,400 |
| August 15, 2025 | 1,663 | 1,665 | 1,665 | 1,669 | 1,656 | 85,000 |
| August 14, 2025 | 1,675 | 1,663 | 1,663 | 1,677 | 1,656 | 98,600 |
| August 13, 2025 | 1,678 | 1,662 | 1,662 | 1,687 | 1,661 | 102,200 |
| August 12, 2025 | 1,655 | 1,666 | 1,666 | 1,670 | 1,653 | 147,100 |
| August 08, 2025 | 1,660 | 1,653 | 1,653 | 1,672 | 1,647 | 257,900 |
| August 07, 2025 | 1,663 | 1,667 | 1,667 | 1,677 | 1,636 | 308,300 |
| August 06, 2025 | 1,671 | 1,671 | 1,671 | 1,678 | 1,656 | 164,400 |
| August 05, 2025 | 1,656 | 1,667 | 1,667 | 1,675 | 1,638 | 209,100 |
| August 04, 2025 | 1,627 | 1,659 | 1,659 | 1,659 | 1,616 | 202,100 |
| August 01, 2025 | 1,612 | 1,654 | 1,654 | 1,654 | 1,606 | 149,600 |
| July 31, 2025 | 1,574 | 1,612 | 1,612 | 1,612 | 1,570 | 155,800 |
| July 30, 2025 | 1,560 | 1,570 | 1,570 | 1,579 | 1,560 | 115,300 |
| July 29, 2025 | 1,548 | 1,555 | 1,555 | 1,568 | 1,539 | 108,900 |
| July 28, 2025 | 1,557 | 1,544 | 1,544 | 1,558 | 1,543 | 68,000 |
| July 25, 2025 | 1,543 | 1,554 | 1,554 | 1,554 | 1,534 | 92,000 |
| July 24, 2025 | 1,540 | 1,541 | 1,541 | 1,550 | 1,534 | 123,100 |
| July 23, 2025 | 1,532 | 1,532 | 1,532 | 1,543 | 1,528 | 119,100 |
| July 22, 2025 | 1,539 | 1,532 | 1,532 | 1,547 | 1,522 | 92,200 |
| July 18, 2025 | 1,545 | 1,533 | 1,533 | 1,547 | 1,533 | 99,100 |
| July 17, 2025 | 1,535 | 1,543 | 1,543 | 1,546 | 1,532 | 125,800 |
| July 16, 2025 | 1,557 | 1,536 | 1,536 | 1,559 | 1,536 | 77,600 |
| July 15, 2025 | 1,565 | 1,556 | 1,556 | 1,568 | 1,556 | 110,900 |
| July 14, 2025 | 1,580 | 1,567 | 1,567 | 1,591 | 1,555 | 158,500 |
| July 11, 2025 | 1,570 | 1,592 | 1,592 | 1,600 | 1,570 | 150,700 |
| July 10, 2025 | 1,565 | 1,563 | 1,563 | 1,567 | 1,549 | 66,000 |
| July 09, 2025 | 1,515 | 1,555 | 1,555 | 1,555 | 1,514 | 124,400 |
| July 08, 2025 | 1,501 | 1,515 | 1,515 | 1,515 | 1,501 | 63,700 |
| July 07, 2025 | 1,498 | 1,509 | 1,509 | 1,511 | 1,487 | 131,900 |
| July 04, 2025 | 1,516 | 1,500 | 1,500 | 1,530 | 1,500 | 101,400 |
| July 03, 2025 | 1,524 | 1,514 | 1,514 | 1,524 | 1,511 | 83,200 |
| July 02, 2025 | 1,518 | 1,524 | 1,524 | 1,530 | 1,514 | 138,700 |
| July 01, 2025 | 1,520 | 1,514 | 1,514 | 1,524 | 1,506 | 95,200 |