12,740.00
+260(+2.08%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 12,510 | 12,740 | 12,740 | 12,840 | 12,510 | 60,600 |
September 25, 2025 | 12,640 | 12,480 | 12,480 | 12,710 | 12,440 | 43,700 |
September 24, 2025 | 12,660 | 12,590 | 12,590 | 12,700 | 12,370 | 54,000 |
September 22, 2025 | 12,540 | 12,700 | 12,700 | 12,700 | 12,430 | 62,600 |
September 19, 2025 | 12,510 | 12,530 | 12,530 | 12,620 | 12,250 | 68,100 |
September 18, 2025 | 12,370 | 12,490 | 12,490 | 12,520 | 12,240 | 38,600 |
September 17, 2025 | 12,800 | 12,350 | 12,350 | 12,880 | 12,320 | 70,300 |
September 16, 2025 | 11,980 | 12,660 | 12,660 | 12,660 | 11,940 | 117,200 |
September 12, 2025 | 12,000 | 11,880 | 11,880 | 12,030 | 11,820 | 34,700 |
September 11, 2025 | 11,720 | 11,920 | 11,920 | 11,940 | 11,650 | 48,400 |
September 10, 2025 | 11,530 | 11,700 | 11,700 | 11,770 | 11,420 | 57,700 |
September 09, 2025 | 11,420 | 11,460 | 11,460 | 11,710 | 11,330 | 69,300 |
September 08, 2025 | 11,510 | 11,360 | 11,360 | 11,590 | 11,350 | 46,300 |
September 05, 2025 | 11,470 | 11,540 | 11,540 | 11,790 | 11,400 | 90,200 |
September 04, 2025 | 12,300 | 11,470 | 11,470 | 12,350 | 11,420 | 218,200 |
September 03, 2025 | 12,380 | 12,300 | 12,300 | 12,620 | 11,970 | 489,500 |
September 02, 2025 | 11,000 | 10,880 | 10,880 | 11,010 | 10,620 | 127,200 |
September 01, 2025 | 10,800 | 10,840 | 10,840 | 10,980 | 10,720 | 50,700 |
August 29, 2025 | 10,720 | 10,770 | 10,770 | 10,800 | 10,660 | 26,100 |
August 28, 2025 | 10,770 | 10,750 | 10,750 | 10,840 | 10,640 | 17,900 |
August 27, 2025 | 10,730 | 10,760 | 10,760 | 10,820 | 10,700 | 24,400 |
August 26, 2025 | 10,770 | 10,700 | 10,700 | 10,890 | 10,700 | 34,200 |
August 25, 2025 | 10,870 | 10,820 | 10,820 | 10,900 | 10,760 | 13,700 |
August 22, 2025 | 10,780 | 10,830 | 10,830 | 10,860 | 10,710 | 17,200 |
August 21, 2025 | 10,760 | 10,780 | 10,780 | 10,820 | 10,680 | 18,500 |
August 20, 2025 | 10,900 | 10,850 | 10,850 | 10,910 | 10,760 | 18,200 |
August 19, 2025 | 10,840 | 10,910 | 10,910 | 11,000 | 10,760 | 25,500 |
August 18, 2025 | 10,670 | 10,840 | 10,840 | 10,840 | 10,620 | 29,400 |
August 15, 2025 | 10,740 | 10,670 | 10,670 | 10,740 | 10,610 | 18,200 |
August 14, 2025 | 10,850 | 10,740 | 10,740 | 10,850 | 10,700 | 20,100 |
August 13, 2025 | 10,700 | 10,850 | 10,850 | 10,910 | 10,640 | 28,800 |
August 12, 2025 | 10,790 | 10,700 | 10,700 | 10,790 | 10,610 | 37,400 |
August 08, 2025 | 10,780 | 10,790 | 10,790 | 10,790 | 10,670 | 15,300 |
August 07, 2025 | 10,780 | 10,780 | 10,780 | 10,900 | 10,650 | 26,000 |
August 06, 2025 | 10,750 | 10,750 | 10,750 | 10,860 | 10,720 | 18,600 |
August 05, 2025 | 10,400 | 10,730 | 10,730 | 10,730 | 10,360 | 37,000 |
August 04, 2025 | 10,300 | 10,380 | 10,380 | 10,380 | 10,250 | 26,500 |
August 01, 2025 | 10,330 | 10,460 | 10,460 | 10,460 | 10,320 | 24,200 |
July 31, 2025 | 10,210 | 10,380 | 10,380 | 10,400 | 10,160 | 31,800 |
July 30, 2025 | 10,300 | 10,280 | 10,280 | 10,320 | 10,200 | 35,500 |
July 29, 2025 | 10,080 | 10,320 | 10,320 | 10,320 | 10,080 | 38,100 |
July 28, 2025 | 10,250 | 10,150 | 10,150 | 10,250 | 10,100 | 22,400 |
July 25, 2025 | 10,010 | 10,220 | 10,220 | 10,220 | 9,970 | 41,000 |
July 24, 2025 | 9,840 | 10,000 | 10,000 | 10,000 | 9,800 | 34,700 |
July 23, 2025 | 9,940 | 9,840 | 9,840 | 9,970 | 9,670 | 51,700 |
July 22, 2025 | 9,860 | 9,890 | 9,890 | 10,020 | 9,860 | 37,600 |
July 18, 2025 | 10,000 | 9,950 | 9,950 | 10,060 | 9,870 | 41,800 |
July 17, 2025 | 9,830 | 9,990 | 9,990 | 10,130 | 9,810 | 117,800 |
July 16, 2025 | 9,920 | 10,050 | 9,830 | 10,120 | 9,920 | 134,900 |
July 15, 2025 | 10,030 | 9,970 | 9,970 | 10,100 | 9,920 | 38,900 |
July 14, 2025 | 10,000 | 10,030 | 10,030 | 10,250 | 9,910 | 77,400 |
July 11, 2025 | 9,840 | 9,880 | 9,880 | 9,950 | 9,830 | 82,100 |
July 10, 2025 | 9,770 | 9,760 | 9,760 | 9,850 | 9,630 | 38,500 |
July 09, 2025 | 9,780 | 9,700 | 9,700 | 9,830 | 9,640 | 37,400 |
July 08, 2025 | 9,830 | 9,780 | 9,780 | 9,900 | 9,720 | 65,000 |
July 07, 2025 | 9,730 | 9,800 | 9,800 | 9,850 | 9,680 | 35,600 |
July 04, 2025 | 9,730 | 9,660 | 9,660 | 9,750 | 9,650 | 24,100 |
July 03, 2025 | 9,910 | 9,660 | 9,660 | 9,940 | 9,580 | 58,700 |
July 02, 2025 | 9,720 | 9,850 | 9,850 | 9,900 | 9,710 | 59,400 |
July 01, 2025 | 9,590 | 9,720 | 9,720 | 9,940 | 9,580 | 60,200 |