2,285.50
+17(+0.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2,260 | 2,268.5 | 2,268.5 | 2,280 | 2,255 | 34.35M |
| September 04, 2025 | 2,215 | 2,247.5 | 2,247.5 | 2,257 | 2,212 | 31.07M |
| September 03, 2025 | 2,266 | 2,200.5 | 2,200.5 | 2,267.5 | 2,192 | 50.34M |
| September 02, 2025 | 2,250 | 2,272 | 2,272 | 2,273.5 | 2,239 | 25.31M |
| September 01, 2025 | 2,251 | 2,250.5 | 2,250.5 | 2,278 | 2,236.5 | 27.74M |
| August 29, 2025 | 2,256.5 | 2,259 | 2,259 | 2,269 | 2,241.5 | 25.54M |
| August 28, 2025 | 2,235 | 2,267.5 | 2,267.5 | 2,268.5 | 2,230.5 | 26.88M |
| August 27, 2025 | 2,270 | 2,249.5 | 2,249.5 | 2,275 | 2,247 | 26.62M |
| August 26, 2025 | 2,278 | 2,272 | 2,272 | 2,292 | 2,263.5 | 33.5M |
| August 25, 2025 | 2,322 | 2,288.5 | 2,288.5 | 2,323.5 | 2,278 | 32.12M |
| August 22, 2025 | 2,279.5 | 2,291 | 2,291 | 2,291 | 2,263 | 30.82M |
| August 21, 2025 | 2,259 | 2,254.5 | 2,254.5 | 2,273 | 2,244 | 24.82M |
| August 20, 2025 | 2,260 | 2,262 | 2,262 | 2,284 | 2,228.5 | 36.6M |
| August 19, 2025 | 2,314 | 2,252.5 | 2,252.5 | 2,315 | 2,248 | 52.09M |
| August 18, 2025 | 2,352.5 | 2,313.5 | 2,313.5 | 2,356.5 | 2,313.5 | 53.44M |
| August 15, 2025 | 2,270 | 2,374 | 2,374 | 2,374.5 | 2,269 | 94.87M |
| August 14, 2025 | 2,206.5 | 2,239.5 | 2,239.5 | 2,254 | 2,201 | 54.77M |
| August 13, 2025 | 2,240 | 2,224 | 2,224 | 2,248.5 | 2,198 | 55.47M |
| August 12, 2025 | 2,164.5 | 2,223.5 | 2,223.5 | 2,237 | 2,158.5 | 88.94M |
| August 08, 2025 | 2,128 | 2,129.5 | 2,129.5 | 2,153 | 2,116 | 45.28M |
| August 07, 2025 | 2,078.5 | 2,116 | 2,116 | 2,122 | 2,075.5 | 38.21M |
| August 06, 2025 | 2,065.5 | 2,077.5 | 2,077.5 | 2,085 | 2,060 | 31.01M |
| August 05, 2025 | 2,050 | 2,059.5 | 2,059.5 | 2,069.5 | 2,030 | 44.85M |
| August 04, 2025 | 2,045 | 2,047 | 2,047 | 2,049.5 | 2,021 | 62.39M |
| August 01, 2025 | 2,080 | 2,127 | 2,127 | 2,139.5 | 2,071 | 43.62M |
| July 31, 2025 | 2,084 | 2,110.5 | 2,110.5 | 2,113 | 2,077 | 32.03M |
| July 30, 2025 | 2,080 | 2,089 | 2,089 | 2,092 | 2,064 | 23.57M |
| July 29, 2025 | 2,098 | 2,071.5 | 2,071.5 | 2,099.5 | 2,067 | 28.81M |
| July 28, 2025 | 2,150 | 2,105.5 | 2,105.5 | 2,156 | 2,101 | 39.54M |
| July 25, 2025 | 2,153.5 | 2,157 | 2,157 | 2,166.5 | 2,142 | 38.32M |
| July 24, 2025 | 2,143 | 2,171.5 | 2,171.5 | 2,179 | 2,136.5 | 69.11M |
| July 23, 2025 | 2,044.5 | 2,097.5 | 2,097.5 | 2,118 | 2,040 | 93.27M |
| July 22, 2025 | 1,981 | 2,000 | 2,000 | 2,009.5 | 1,976 | 36.37M |
| July 18, 2025 | 1,981 | 1,968 | 1,968 | 1,983.5 | 1,967 | 27.49M |
| July 17, 2025 | 1,972 | 1,971.5 | 1,971.5 | 1,980 | 1,966 | 24.46M |
| July 16, 2025 | 1,989 | 1,970 | 1,970 | 1,992 | 1,968 | 36.45M |
| July 15, 2025 | 2,004.5 | 1,998.5 | 1,998.5 | 2,035 | 1,992.5 | 36.57M |
| July 14, 2025 | 1,988 | 1,992.5 | 1,992.5 | 2,004 | 1,978.5 | 32.65M |
| July 11, 2025 | 1,980 | 2,007.5 | 2,007.5 | 2,028.5 | 1,978 | 62M |
| July 10, 2025 | 1,976 | 1,972.5 | 1,972.5 | 1,982 | 1,963.5 | 36.13M |
| July 09, 2025 | 1,980 | 1,979 | 1,979 | 1,984 | 1,964 | 27.1M |
| July 08, 2025 | 1,956 | 1,967 | 1,967 | 1,979 | 1,956 | 37.11M |
| July 07, 2025 | 2,009 | 1,969 | 1,969 | 2,019.5 | 1,965 | 43.32M |
| July 04, 2025 | 2,003.5 | 2,015.5 | 2,015.5 | 2,022.5 | 2,001 | 49.67M |
| July 03, 2025 | 1,980 | 1,986.5 | 1,986.5 | 1,986.5 | 1,964 | 27.35M |
| July 02, 2025 | 1,969 | 1,973.5 | 1,973.5 | 1,983.5 | 1,960 | 36.49M |
| July 01, 2025 | 1,971 | 1,969 | 1,969 | 1,974.5 | 1,947 | 37.54M |
| June 30, 2025 | 2,000 | 1,983 | 1,983 | 2,003.5 | 1,965.5 | 45.14M |
| June 27, 2025 | 1,978 | 1,984 | 1,984 | 2,003.5 | 1,965.5 | 55.91M |
| June 26, 2025 | 1,943 | 1,976.5 | 1,976.5 | 1,977.5 | 1,943 | 30.16M |
| June 25, 2025 | 1,977 | 1,965 | 1,965 | 1,978.5 | 1,943 | 27.51M |
| June 24, 2025 | 1,968 | 1,972 | 1,972 | 1,977 | 1,950.5 | 29.76M |
| June 23, 2025 | 1,957.5 | 1,939.5 | 1,939.5 | 1,959 | 1,922 | 34.02M |
| June 20, 2025 | 1,951.5 | 1,957.5 | 1,957.5 | 1,975 | 1,947 | 46.6M |
| June 19, 2025 | 1,961 | 1,950.5 | 1,950.5 | 1,964 | 1,947 | 19.7M |
| June 18, 2025 | 1,941 | 1,955 | 1,955 | 1,955 | 1,934.5 | 29.62M |
| June 17, 2025 | 1,951 | 1,951.5 | 1,951.5 | 1,959 | 1,938.5 | 30.09M |
| June 16, 2025 | 1,945.5 | 1,953 | 1,953 | 1,956 | 1,935.5 | 30.34M |
| June 13, 2025 | 1,957.5 | 1,934.5 | 1,934.5 | 1,962 | 1,921 | 51.36M |
| June 12, 2025 | 1,965 | 1,963.5 | 1,963.5 | 1,971 | 1,952.5 | 35.98M |