2,854.00
+10.5(+0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,834 | 2,854 | 2,854 | 2,867 | 2,834 | 262,300 |
| September 25, 2025 | 2,860 | 2,843.5 | 2,843.5 | 2,873.5 | 2,835 | 242,900 |
| September 24, 2025 | 2,822 | 2,831.5 | 2,831.5 | 2,853.5 | 2,821.5 | 304,600 |
| September 22, 2025 | 2,835 | 2,838.5 | 2,838.5 | 2,855.5 | 2,818 | 182,400 |
| September 19, 2025 | 2,860 | 2,842 | 2,842 | 2,882.5 | 2,836 | 549,000 |
| September 18, 2025 | 2,857.5 | 2,873 | 2,873 | 2,881.5 | 2,822 | 220,600 |
| September 17, 2025 | 2,857.5 | 2,873 | 2,873 | 2,881.5 | 2,822 | 220,600 |
| September 16, 2025 | 2,880 | 2,856.5 | 2,856.5 | 2,902 | 2,851.5 | 245,200 |
| September 12, 2025 | 2,833 | 2,874.5 | 2,874.5 | 2,885 | 2,830 | 343,500 |
| September 11, 2025 | 2,888 | 2,834.5 | 2,834.5 | 2,888 | 2,827.5 | 277,400 |
| September 10, 2025 | 2,866.5 | 2,880 | 2,880 | 2,892 | 2,863 | 199,000 |
| September 09, 2025 | 2,870.5 | 2,866.5 | 2,866.5 | 2,896 | 2,860.5 | 237,400 |
| September 08, 2025 | 2,881.5 | 2,889 | 2,889 | 2,898.5 | 2,867 | 221,800 |
| September 05, 2025 | 2,878 | 2,887.5 | 2,887.5 | 2,889.5 | 2,852.5 | 223,500 |
| September 04, 2025 | 2,850 | 2,885.5 | 2,885.5 | 2,887.5 | 2,832.5 | 228,200 |
| September 03, 2025 | 2,875.5 | 2,870 | 2,870 | 2,887.5 | 2,853.5 | 223,800 |
| September 02, 2025 | 2,858.5 | 2,880 | 2,880 | 2,887.5 | 2,854 | 301,700 |
| September 01, 2025 | 2,836 | 2,831.5 | 2,831.5 | 2,858.5 | 2,825.5 | 155,000 |
| August 29, 2025 | 2,841 | 2,835.5 | 2,835.5 | 2,841 | 2,804 | 191,700 |
| August 28, 2025 | 2,867.5 | 2,841 | 2,841 | 2,881.5 | 2,841 | 155,800 |
| August 27, 2025 | 2,862.5 | 2,867 | 2,867 | 2,881 | 2,850 | 195,000 |
| August 26, 2025 | 2,870 | 2,868.5 | 2,868.5 | 2,878 | 2,853.5 | 237,900 |
| August 25, 2025 | 2,900 | 2,873 | 2,873 | 2,906.5 | 2,873 | 213,100 |
| August 22, 2025 | 2,895 | 2,914 | 2,914 | 2,914 | 2,868 | 269,900 |
| August 21, 2025 | 2,940 | 2,901 | 2,901 | 2,940 | 2,900 | 207,100 |
| August 20, 2025 | 2,933.5 | 2,951.5 | 2,951.5 | 2,961.5 | 2,928.5 | 174,200 |
| August 19, 2025 | 2,925 | 2,922 | 2,922 | 2,932.5 | 2,907 | 175,200 |
| August 18, 2025 | 2,900 | 2,905 | 2,905 | 2,954 | 2,896 | 300,700 |
| August 15, 2025 | 2,866 | 2,896.5 | 2,896.5 | 2,904 | 2,857.5 | 346,200 |
| August 14, 2025 | 2,881 | 2,885 | 2,885 | 2,888 | 2,849.5 | 296,600 |
| August 13, 2025 | 2,880.5 | 2,856.5 | 2,856.5 | 2,894.5 | 2,856 | 262,000 |
| August 12, 2025 | 2,874 | 2,897 | 2,897 | 2,919.5 | 2,849 | 267,000 |
| August 08, 2025 | 2,883 | 2,884.5 | 2,884.5 | 2,904.5 | 2,868.5 | 343,000 |
| August 07, 2025 | 2,875 | 2,869.5 | 2,869.5 | 2,885 | 2,831.5 | 322,500 |
| August 06, 2025 | 2,807 | 2,839 | 2,839 | 2,856 | 2,807 | 341,200 |
| August 05, 2025 | 2,802 | 2,809 | 2,809 | 2,845 | 2,795 | 201,900 |
| August 04, 2025 | 2,788.5 | 2,807.5 | 2,807.5 | 2,831.5 | 2,774.5 | 231,300 |
| August 01, 2025 | 2,739 | 2,814.5 | 2,814.5 | 2,821.5 | 2,739 | 324,700 |
| July 31, 2025 | 2,764.5 | 2,748.5 | 2,748.5 | 2,777.5 | 2,719.5 | 428,500 |
| July 30, 2025 | 2,745.5 | 2,760.5 | 2,760.5 | 2,763 | 2,653.5 | 716,200 |
| July 29, 2025 | 2,669.5 | 2,645.5 | 2,645.5 | 2,677.5 | 2,615 | 352,000 |
| July 28, 2025 | 2,670 | 2,655.5 | 2,655.5 | 2,689 | 2,655.5 | 214,300 |
| July 25, 2025 | 2,700 | 2,700 | 2,700 | 2,704 | 2,673 | 174,700 |
| July 24, 2025 | 2,659.5 | 2,683 | 2,683 | 2,683 | 2,649 | 274,700 |
| July 23, 2025 | 2,665.5 | 2,654 | 2,654 | 2,683 | 2,638 | 401,000 |
| July 22, 2025 | 2,701 | 2,665.5 | 2,665.5 | 2,710.5 | 2,657 | 182,200 |
| July 18, 2025 | 2,771.5 | 2,700.5 | 2,700.5 | 2,774.5 | 2,700.5 | 216,600 |
| July 17, 2025 | 2,750 | 2,769 | 2,769 | 2,771 | 2,730 | 273,000 |
| July 16, 2025 | 2,718.5 | 2,737 | 2,737 | 2,758.5 | 2,716 | 289,300 |
| July 15, 2025 | 2,706 | 2,725 | 2,725 | 2,777 | 2,699.5 | 401,700 |
| July 14, 2025 | 2,637.5 | 2,690.5 | 2,690.5 | 2,706 | 2,637 | 274,100 |
| July 11, 2025 | 2,640 | 2,658.5 | 2,658.5 | 2,693.5 | 2,638 | 318,700 |
| July 10, 2025 | 2,672 | 2,663 | 2,663 | 2,686.5 | 2,642 | 483,100 |
| July 09, 2025 | 2,665.5 | 2,657.5 | 2,657.5 | 2,676.5 | 2,645.5 | 443,300 |
| July 08, 2025 | 2,674 | 2,675 | 2,675 | 2,683 | 2,650.5 | 436,100 |
| July 07, 2025 | 2,637.5 | 2,680.5 | 2,680.5 | 2,691.5 | 2,637 | 265,900 |
| July 04, 2025 | 2,701.5 | 2,643 | 2,643 | 2,710 | 2,637 | 272,000 |
| July 03, 2025 | 2,645 | 2,668.5 | 2,668.5 | 2,681 | 2,631.5 | 256,300 |
| July 02, 2025 | 2,626.5 | 2,656.5 | 2,656.5 | 2,677 | 2,624.5 | 235,400 |
| July 01, 2025 | 2,648.5 | 2,649.5 | 2,649.5 | 2,669 | 2,631 | 169,400 |