1,825.00
+22(+1.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,803 | 1,825 | 1,825 | 1,830 | 1,803 | 479,100 |
| September 25, 2025 | 1,804 | 1,803 | 1,803 | 1,808 | 1,796 | 225,200 |
| September 24, 2025 | 1,784 | 1,800 | 1,800 | 1,802 | 1,782 | 279,400 |
| September 22, 2025 | 1,790 | 1,798 | 1,798 | 1,804 | 1,786 | 198,300 |
| September 19, 2025 | 1,815 | 1,797 | 1,797 | 1,828 | 1,780 | 294,900 |
| September 18, 2025 | 1,824 | 1,815 | 1,815 | 1,824 | 1,809 | 145,600 |
| September 17, 2025 | 1,840 | 1,822 | 1,822 | 1,841 | 1,818 | 184,300 |
| September 16, 2025 | 1,839 | 1,848 | 1,848 | 1,859 | 1,838 | 175,100 |
| September 12, 2025 | 1,860 | 1,835 | 1,835 | 1,860 | 1,831 | 200,300 |
| September 11, 2025 | 1,845 | 1,850 | 1,850 | 1,850 | 1,830 | 137,700 |
| September 10, 2025 | 1,826 | 1,844 | 1,844 | 1,853 | 1,820 | 217,200 |
| September 09, 2025 | 1,823 | 1,824 | 1,824 | 1,835 | 1,813 | 208,300 |
| September 08, 2025 | 1,830 | 1,812 | 1,812 | 1,830 | 1,805 | 305,900 |
| September 05, 2025 | 1,813 | 1,816 | 1,816 | 1,816 | 1,786 | 240,200 |
| September 04, 2025 | 1,813 | 1,813 | 1,813 | 1,822 | 1,802 | 164,000 |
| September 03, 2025 | 1,827 | 1,809 | 1,809 | 1,833 | 1,800 | 252,200 |
| September 02, 2025 | 1,818 | 1,817 | 1,817 | 1,835 | 1,812 | 165,300 |
| September 01, 2025 | 1,792 | 1,800 | 1,800 | 1,814 | 1,792 | 125,100 |
| August 29, 2025 | 1,813 | 1,790 | 1,790 | 1,815 | 1,783 | 185,300 |
| August 28, 2025 | 1,795 | 1,813 | 1,813 | 1,824 | 1,795 | 143,400 |
| August 27, 2025 | 1,789 | 1,795 | 1,795 | 1,802 | 1,780 | 129,700 |
| August 26, 2025 | 1,769 | 1,783 | 1,783 | 1,784 | 1,761 | 156,400 |
| August 25, 2025 | 1,817 | 1,769 | 1,769 | 1,818 | 1,764 | 213,400 |
| August 22, 2025 | 1,830 | 1,801 | 1,801 | 1,833 | 1,798 | 158,700 |
| August 21, 2025 | 1,810 | 1,823 | 1,823 | 1,824 | 1,792 | 165,600 |
| August 20, 2025 | 1,788 | 1,802 | 1,802 | 1,803 | 1,783 | 159,400 |
| August 19, 2025 | 1,768 | 1,785 | 1,785 | 1,785 | 1,761 | 200,900 |
| August 18, 2025 | 1,760 | 1,756 | 1,756 | 1,766 | 1,749 | 129,400 |
| August 15, 2025 | 1,780 | 1,760 | 1,760 | 1,780 | 1,745 | 158,000 |
| August 14, 2025 | 1,770 | 1,765 | 1,765 | 1,778 | 1,757 | 213,900 |
| August 13, 2025 | 1,769 | 1,768 | 1,768 | 1,788 | 1,755 | 248,100 |
| August 12, 2025 | 1,780 | 1,768 | 1,768 | 1,788 | 1,722 | 445,000 |
| August 08, 2025 | 1,780 | 1,802 | 1,802 | 1,803 | 1,772 | 175,000 |
| August 07, 2025 | 1,792 | 1,781 | 1,781 | 1,814 | 1,771 | 240,400 |
| August 06, 2025 | 1,753 | 1,793 | 1,793 | 1,793 | 1,747 | 148,500 |
| August 05, 2025 | 1,752 | 1,753 | 1,753 | 1,764 | 1,747 | 117,500 |
| August 04, 2025 | 1,734 | 1,749 | 1,749 | 1,752 | 1,721 | 143,800 |
| August 01, 2025 | 1,738 | 1,745 | 1,745 | 1,749 | 1,727 | 155,100 |
| July 31, 2025 | 1,715 | 1,730 | 1,730 | 1,734 | 1,710 | 135,800 |
| July 30, 2025 | 1,698 | 1,710 | 1,710 | 1,713 | 1,691 | 137,000 |
| July 29, 2025 | 1,675 | 1,694 | 1,694 | 1,694 | 1,670 | 101,000 |
| July 28, 2025 | 1,680 | 1,685 | 1,685 | 1,688 | 1,673 | 129,600 |
| July 25, 2025 | 1,677 | 1,685 | 1,685 | 1,692 | 1,668 | 123,000 |
| July 24, 2025 | 1,681 | 1,677 | 1,677 | 1,694 | 1,674 | 153,700 |
| July 23, 2025 | 1,678 | 1,674 | 1,674 | 1,680 | 1,657 | 163,900 |
| July 22, 2025 | 1,664 | 1,664 | 1,664 | 1,677 | 1,654 | 145,600 |
| July 18, 2025 | 1,671 | 1,664 | 1,664 | 1,674 | 1,661 | 93,400 |
| July 17, 2025 | 1,670 | 1,670 | 1,670 | 1,675 | 1,662 | 90,000 |
| July 16, 2025 | 1,673 | 1,673 | 1,673 | 1,689 | 1,667 | 139,100 |
| July 15, 2025 | 1,670 | 1,673 | 1,673 | 1,685 | 1,668 | 107,900 |
| July 14, 2025 | 1,665 | 1,672 | 1,672 | 1,679 | 1,651 | 122,600 |
| July 11, 2025 | 1,685 | 1,673 | 1,673 | 1,695 | 1,667 | 124,500 |
| July 10, 2025 | 1,696 | 1,682 | 1,682 | 1,698 | 1,670 | 183,000 |
| July 09, 2025 | 1,692 | 1,697 | 1,697 | 1,708 | 1,687 | 201,500 |
| July 08, 2025 | 1,678 | 1,690 | 1,690 | 1,691 | 1,669 | 199,500 |
| July 07, 2025 | 1,660 | 1,674 | 1,674 | 1,677 | 1,657 | 120,100 |
| July 04, 2025 | 1,642 | 1,645 | 1,645 | 1,654 | 1,633 | 112,000 |
| July 03, 2025 | 1,656 | 1,641 | 1,641 | 1,668 | 1,626 | 144,500 |
| July 02, 2025 | 1,638 | 1,655 | 1,655 | 1,668 | 1,638 | 136,700 |
| July 01, 2025 | 1,669 | 1,649 | 1,649 | 1,673 | 1,636 | 195,100 |