2,052.00
+46(+2.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,012 | 2,052 | 2,052 | 2,056 | 2,008 | 187,000 |
| September 25, 2025 | 2,005 | 2,006 | 2,006 | 2,011 | 1,995 | 115,600 |
| September 24, 2025 | 1,993 | 1,991 | 1,991 | 2,007 | 1,983 | 83,900 |
| September 22, 2025 | 1,983 | 2,001 | 2,001 | 2,007 | 1,979 | 81,900 |
| September 19, 2025 | 1,996 | 1,983 | 1,983 | 2,013 | 1,976 | 131,200 |
| September 18, 2025 | 2,008 | 1,995 | 1,995 | 2,014 | 1,977 | 93,900 |
| September 17, 2025 | 2,007 | 1,996 | 1,996 | 2,007 | 1,977 | 93,900 |
| September 16, 2025 | 1,972 | 2,015 | 2,015 | 2,015 | 1,968 | 98,700 |
| September 12, 2025 | 2,000 | 1,982 | 1,982 | 2,005 | 1,969 | 152,700 |
| September 11, 2025 | 1,962 | 1,987 | 1,987 | 1,989 | 1,962 | 91,800 |
| September 10, 2025 | 1,951 | 1,972 | 1,972 | 1,981 | 1,951 | 84,300 |
| September 09, 2025 | 1,972 | 1,956 | 1,956 | 1,985 | 1,953 | 87,400 |
| September 08, 2025 | 1,975 | 1,973 | 1,973 | 1,977 | 1,957 | 75,800 |
| September 05, 2025 | 1,985 | 1,966 | 1,966 | 1,985 | 1,952 | 113,000 |
| September 04, 2025 | 1,965 | 1,985 | 1,985 | 1,988 | 1,955 | 148,400 |
| September 03, 2025 | 1,968 | 1,967 | 1,967 | 1,987 | 1,962 | 170,300 |
| September 02, 2025 | 1,932 | 1,955 | 1,955 | 1,960 | 1,932 | 91,000 |
| September 01, 2025 | 1,930 | 1,933 | 1,933 | 1,957 | 1,923 | 58,000 |
| August 29, 2025 | 1,920 | 1,936 | 1,936 | 1,943 | 1,920 | 125,900 |
| August 28, 2025 | 1,943 | 1,939 | 1,939 | 1,950 | 1,933 | 62,400 |
| August 27, 2025 | 1,947 | 1,945 | 1,945 | 1,963 | 1,937 | 71,400 |
| August 26, 2025 | 1,932 | 1,941 | 1,941 | 1,948 | 1,930 | 101,400 |
| August 25, 2025 | 1,937 | 1,933 | 1,933 | 1,947 | 1,932 | 95,400 |
| August 22, 2025 | 1,940 | 1,936 | 1,936 | 1,944 | 1,928 | 86,200 |
| August 21, 2025 | 1,958 | 1,940 | 1,940 | 1,958 | 1,933 | 83,000 |
| August 20, 2025 | 1,959 | 1,958 | 1,958 | 1,966 | 1,946 | 127,200 |
| August 19, 2025 | 1,961 | 1,967 | 1,967 | 1,975 | 1,953 | 131,300 |
| August 18, 2025 | 1,974 | 1,979 | 1,979 | 1,998 | 1,974 | 116,600 |
| August 15, 2025 | 1,976 | 1,979 | 1,979 | 1,982 | 1,959 | 118,300 |
| August 14, 2025 | 2,018 | 1,978 | 1,978 | 2,018 | 1,971 | 144,100 |
| August 13, 2025 | 2,036 | 2,026 | 2,026 | 2,043 | 2,010 | 116,400 |
| August 12, 2025 | 2,086 | 2,036 | 2,036 | 2,086 | 2,015 | 169,200 |
| August 08, 2025 | 2,075 | 2,082 | 2,082 | 2,090 | 2,071 | 147,300 |
| August 07, 2025 | 2,049 | 2,070 | 2,070 | 2,075 | 2,047 | 124,600 |
| August 06, 2025 | 2,045 | 2,049 | 2,049 | 2,056 | 2,043 | 101,600 |
| August 05, 2025 | 1,998 | 2,034 | 2,034 | 2,049 | 1,994 | 124,600 |
| August 04, 2025 | 1,973 | 1,994 | 1,994 | 1,994 | 1,956 | 155,600 |
| August 01, 2025 | 2,063 | 2,006 | 2,006 | 2,077 | 1,986 | 224,200 |
| July 31, 2025 | 1,988 | 2,033 | 2,033 | 2,055 | 1,941 | 313,400 |
| July 30, 2025 | 1,939 | 1,970 | 1,970 | 1,979 | 1,932 | 189,400 |
| July 29, 2025 | 1,922 | 1,935 | 1,935 | 1,937 | 1,901 | 158,300 |
| July 28, 2025 | 1,947 | 1,924 | 1,924 | 1,955 | 1,900 | 258,300 |
| July 25, 2025 | 1,918 | 1,942 | 1,942 | 1,943 | 1,909 | 142,800 |
| July 24, 2025 | 1,865 | 1,899 | 1,899 | 1,902 | 1,860 | 153,000 |
| July 23, 2025 | 1,860 | 1,865 | 1,865 | 1,876 | 1,854 | 143,200 |
| July 22, 2025 | 1,870 | 1,848 | 1,848 | 1,872 | 1,845 | 132,500 |
| July 18, 2025 | 1,870 | 1,870 | 1,870 | 1,877 | 1,861 | 92,600 |
| July 17, 2025 | 1,850 | 1,864 | 1,864 | 1,867 | 1,837 | 77,100 |
| July 16, 2025 | 1,839 | 1,850 | 1,850 | 1,853 | 1,839 | 62,000 |
| July 15, 2025 | 1,847 | 1,842 | 1,842 | 1,848 | 1,836 | 72,000 |
| July 14, 2025 | 1,846 | 1,846 | 1,846 | 1,852 | 1,833 | 61,100 |
| July 11, 2025 | 1,847 | 1,846 | 1,846 | 1,871 | 1,843 | 139,300 |
| July 10, 2025 | 1,810 | 1,824 | 1,824 | 1,857 | 1,806 | 289,800 |
| July 09, 2025 | 1,782 | 1,806 | 1,806 | 1,814 | 1,782 | 119,300 |
| July 08, 2025 | 1,777 | 1,782 | 1,782 | 1,787 | 1,763 | 103,800 |
| July 07, 2025 | 1,769 | 1,763 | 1,763 | 1,776 | 1,757 | 68,300 |
| July 04, 2025 | 1,748 | 1,760 | 1,760 | 1,760 | 1,741 | 75,700 |
| July 03, 2025 | 1,735 | 1,745 | 1,745 | 1,747 | 1,729 | 121,200 |
| July 02, 2025 | 1,720 | 1,729 | 1,729 | 1,738 | 1,717 | 72,700 |
| July 01, 2025 | 1,722 | 1,720 | 1,720 | 1,722 | 1,706 | 94,600 |