1,556.00
+17(+1.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,545 | 1,556 | 1,556 | 1,559 | 1,535 | 620,500 |
| September 25, 2025 | 1,549.5 | 1,539 | 1,539 | 1,556 | 1,524.5 | 546,000 |
| September 24, 2025 | 1,555 | 1,548 | 1,548 | 1,560 | 1,540 | 629,400 |
| September 22, 2025 | 1,541.5 | 1,549.5 | 1,549.5 | 1,556 | 1,537.5 | 410,700 |
| September 19, 2025 | 1,557 | 1,541.5 | 1,541.5 | 1,563.5 | 1,534.5 | 1.05M |
| September 18, 2025 | 1,545 | 1,547.5 | 1,547.5 | 1,550 | 1,536 | 490,600 |
| September 17, 2025 | 1,552.5 | 1,538.5 | 1,538.5 | 1,555 | 1,532 | 490,600 |
| September 16, 2025 | 1,565 | 1,555 | 1,555 | 1,569.5 | 1,552.5 | 454,900 |
| September 12, 2025 | 1,568 | 1,566.5 | 1,566.5 | 1,573 | 1,560 | 510,200 |
| September 11, 2025 | 1,550 | 1,563 | 1,563 | 1,564.5 | 1,546 | 378,800 |
| September 10, 2025 | 1,569.5 | 1,551 | 1,551 | 1,571.5 | 1,548.5 | 388,900 |
| September 09, 2025 | 1,578 | 1,560.5 | 1,560.5 | 1,578 | 1,539.5 | 721,700 |
| September 08, 2025 | 1,571.5 | 1,565 | 1,565 | 1,572.5 | 1,557 | 448,800 |
| September 05, 2025 | 1,554.5 | 1,562.5 | 1,562.5 | 1,572 | 1,550 | 563,500 |
| September 04, 2025 | 1,538 | 1,545.5 | 1,545.5 | 1,552 | 1,535.5 | 536,300 |
| September 03, 2025 | 1,525.5 | 1,536 | 1,536 | 1,536.5 | 1,520.5 | 706,300 |
| September 02, 2025 | 1,526.5 | 1,525.5 | 1,525.5 | 1,533.5 | 1,521.5 | 418,400 |
| September 01, 2025 | 1,508.5 | 1,526.5 | 1,526.5 | 1,526.5 | 1,505 | 364,800 |
| August 29, 2025 | 1,510 | 1,504.5 | 1,504.5 | 1,510 | 1,494 | 442,700 |
| August 28, 2025 | 1,509.5 | 1,500 | 1,500 | 1,514 | 1,498.5 | 303,500 |
| August 27, 2025 | 1,504.5 | 1,512.5 | 1,512.5 | 1,513.5 | 1,496.5 | 351,900 |
| August 26, 2025 | 1,530 | 1,508.5 | 1,508.5 | 1,532.5 | 1,504 | 458,500 |
| August 25, 2025 | 1,535 | 1,528 | 1,528 | 1,540.5 | 1,520.5 | 525,300 |
| August 22, 2025 | 1,505 | 1,524.5 | 1,524.5 | 1,529 | 1,500 | 617,300 |
| August 21, 2025 | 1,495.5 | 1,507.5 | 1,507.5 | 1,514 | 1,484.5 | 690,600 |
| August 20, 2025 | 1,490 | 1,490.5 | 1,490.5 | 1,497 | 1,484.5 | 388,800 |
| August 19, 2025 | 1,489 | 1,492.5 | 1,492.5 | 1,500 | 1,485.5 | 469,500 |
| August 18, 2025 | 1,484 | 1,488 | 1,488 | 1,494 | 1,474 | 496,400 |
| August 15, 2025 | 1,477 | 1,488 | 1,488 | 1,493.5 | 1,471.5 | 732,100 |
| August 14, 2025 | 1,490 | 1,473 | 1,473 | 1,493 | 1,467.5 | 655,300 |
| August 13, 2025 | 1,484 | 1,492 | 1,492 | 1,498 | 1,470 | 740,900 |
| August 12, 2025 | 1,435 | 1,484 | 1,484 | 1,493.5 | 1,435 | 1.86M |
| August 08, 2025 | 1,385 | 1,423.5 | 1,423.5 | 1,426 | 1,367.5 | 1.48M |
| August 07, 2025 | 1,380 | 1,379 | 1,379 | 1,392 | 1,373.5 | 502,700 |
| August 06, 2025 | 1,385 | 1,388.5 | 1,388.5 | 1,399 | 1,378.5 | 466,200 |
| August 05, 2025 | 1,392 | 1,388.5 | 1,388.5 | 1,405.5 | 1,385 | 450,400 |
| August 04, 2025 | 1,388.5 | 1,387 | 1,387 | 1,397.5 | 1,380.5 | 388,800 |
| August 01, 2025 | 1,393 | 1,400 | 1,400 | 1,404 | 1,386.5 | 450,300 |
| July 31, 2025 | 1,383.5 | 1,390.5 | 1,390.5 | 1,392.5 | 1,381 | 351,500 |
| July 30, 2025 | 1,370.5 | 1,381.5 | 1,381.5 | 1,381.5 | 1,370 | 375,900 |
| July 29, 2025 | 1,375 | 1,377 | 1,377 | 1,381 | 1,368.5 | 285,000 |
| July 28, 2025 | 1,380 | 1,382 | 1,382 | 1,385 | 1,375 | 335,000 |
| July 25, 2025 | 1,374 | 1,381.5 | 1,381.5 | 1,384.5 | 1,368 | 566,700 |
| July 24, 2025 | 1,355 | 1,368.5 | 1,368.5 | 1,372.5 | 1,353 | 536,800 |
| July 23, 2025 | 1,330 | 1,350.5 | 1,350.5 | 1,357.5 | 1,327.5 | 442,300 |
| July 22, 2025 | 1,345.5 | 1,330 | 1,330 | 1,349.5 | 1,325.5 | 436,300 |
| July 18, 2025 | 1,355 | 1,355 | 1,355 | 1,358 | 1,351.5 | 321,300 |
| July 17, 2025 | 1,343 | 1,350 | 1,350 | 1,350 | 1,339.5 | 253,400 |
| July 16, 2025 | 1,348 | 1,345.5 | 1,345.5 | 1,352 | 1,338 | 206,600 |
| July 15, 2025 | 1,355 | 1,349 | 1,349 | 1,357.5 | 1,345 | 352,200 |
| July 14, 2025 | 1,345 | 1,354 | 1,354 | 1,358 | 1,341.5 | 361,600 |
| July 11, 2025 | 1,340 | 1,344 | 1,344 | 1,354 | 1,340 | 460,200 |
| July 10, 2025 | 1,338 | 1,333 | 1,333 | 1,340 | 1,323 | 472,100 |
| July 09, 2025 | 1,334.5 | 1,341 | 1,341 | 1,356 | 1,333 | 637,700 |
| July 08, 2025 | 1,320 | 1,334.5 | 1,334.5 | 1,338 | 1,312 | 805,000 |
| July 07, 2025 | 1,319.5 | 1,311 | 1,311 | 1,332 | 1,305 | 681,000 |
| July 04, 2025 | 1,312.5 | 1,304 | 1,304 | 1,318.5 | 1,304 | 378,200 |
| July 03, 2025 | 1,300 | 1,316.5 | 1,316.5 | 1,319 | 1,300 | 645,000 |
| July 02, 2025 | 1,280 | 1,301.5 | 1,301.5 | 1,309.5 | 1,279.5 | 791,600 |
| July 01, 2025 | 1,276 | 1,279.5 | 1,279.5 | 1,285.5 | 1,270.5 | 312,700 |