1,567.00
+3(+0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,565 | 1,567 | 1,567 | 1,572 | 1,537.5 | 10.73M |
| September 25, 2025 | 1,550.5 | 1,564 | 1,564 | 1,592 | 1,550 | 9.74M |
| September 24, 2025 | 1,544 | 1,540.5 | 1,540.5 | 1,548 | 1,522 | 9.13M |
| September 22, 2025 | 1,496 | 1,542.5 | 1,542.5 | 1,554.5 | 1,496 | 9.77M |
| September 19, 2025 | 1,470 | 1,491.5 | 1,491.5 | 1,529.5 | 1,470 | 17.9M |
| September 18, 2025 | 1,477 | 1,472.5 | 1,472.5 | 1,479 | 1,462 | 5.52M |
| September 17, 2025 | 1,480 | 1,471 | 1,471 | 1,485 | 1,453 | 7.04M |
| September 16, 2025 | 1,518 | 1,493 | 1,493 | 1,518 | 1,491.5 | 8.43M |
| September 12, 2025 | 1,509 | 1,519.5 | 1,519.5 | 1,520 | 1,490.5 | 9.51M |
| September 11, 2025 | 1,512 | 1,487.5 | 1,487.5 | 1,520.5 | 1,481.5 | 6.48M |
| September 10, 2025 | 1,480 | 1,514.5 | 1,514.5 | 1,526 | 1,475.5 | 9.12M |
| September 09, 2025 | 1,469.5 | 1,477.5 | 1,477.5 | 1,494.5 | 1,463.5 | 6.34M |
| September 08, 2025 | 1,476 | 1,476 | 1,476 | 1,485.5 | 1,459 | 6.72M |
| September 05, 2025 | 1,486.5 | 1,476.5 | 1,476.5 | 1,490.5 | 1,469 | 7.18M |
| September 04, 2025 | 1,445 | 1,476.5 | 1,476.5 | 1,476.5 | 1,439.5 | 8.13M |
| September 03, 2025 | 1,501 | 1,438.5 | 1,438.5 | 1,508.5 | 1,428 | 11.31M |
| September 02, 2025 | 1,493.5 | 1,510.5 | 1,510.5 | 1,514.5 | 1,471 | 6.15M |
| September 01, 2025 | 1,491 | 1,476.5 | 1,476.5 | 1,505.5 | 1,464 | 4.81M |
| August 29, 2025 | 1,482 | 1,495 | 1,495 | 1,506 | 1,480.5 | 4.5M |
| August 28, 2025 | 1,474.5 | 1,495.5 | 1,495.5 | 1,496.5 | 1,463 | 4.93M |
| August 27, 2025 | 1,490 | 1,478.5 | 1,478.5 | 1,492 | 1,467 | 8.42M |
| August 26, 2025 | 1,542 | 1,500 | 1,500 | 1,544 | 1,498 | 9.59M |
| August 25, 2025 | 1,530.5 | 1,527.5 | 1,527.5 | 1,535.5 | 1,504 | 5.51M |
| August 22, 2025 | 1,508 | 1,512 | 1,512 | 1,526 | 1,502.5 | 7.41M |
| August 21, 2025 | 1,495.5 | 1,497 | 1,497 | 1,506.5 | 1,484.5 | 5.68M |
| August 20, 2025 | 1,502 | 1,492 | 1,492 | 1,525 | 1,486 | 7.83M |
| August 19, 2025 | 1,558 | 1,493.5 | 1,493.5 | 1,560 | 1,489 | 10.61M |
| August 18, 2025 | 1,600 | 1,553.5 | 1,553.5 | 1,600 | 1,542 | 8.48M |
| August 15, 2025 | 1,480 | 1,560 | 1,560 | 1,564.5 | 1,478.5 | 13.46M |
| August 14, 2025 | 1,444.5 | 1,465 | 1,465 | 1,474 | 1,436.5 | 7.8M |
| August 13, 2025 | 1,449.5 | 1,452.5 | 1,452.5 | 1,470 | 1,440.5 | 7.25M |
| August 12, 2025 | 1,435.5 | 1,442.5 | 1,442.5 | 1,470.5 | 1,430 | 11.12M |
| August 08, 2025 | 1,416 | 1,415.5 | 1,415.5 | 1,455 | 1,413 | 8.67M |
| August 07, 2025 | 1,380 | 1,416 | 1,416 | 1,419 | 1,378 | 7.38M |
| August 06, 2025 | 1,361 | 1,378 | 1,378 | 1,381.5 | 1,359.5 | 5.27M |
| August 05, 2025 | 1,340.5 | 1,361 | 1,361 | 1,375.5 | 1,328.5 | 9.23M |
| August 04, 2025 | 1,330 | 1,334 | 1,334 | 1,340 | 1,320 | 12.08M |
| August 01, 2025 | 1,359 | 1,401 | 1,401 | 1,415 | 1,355 | 10.39M |
| July 31, 2025 | 1,384 | 1,389 | 1,389 | 1,403.5 | 1,370.5 | 9.78M |
| July 30, 2025 | 1,357 | 1,370 | 1,370 | 1,378.5 | 1,356 | 6.78M |
| July 29, 2025 | 1,376 | 1,369 | 1,369 | 1,383 | 1,365.5 | 5.21M |
| July 28, 2025 | 1,427 | 1,376 | 1,376 | 1,428 | 1,364 | 13.02M |
| July 25, 2025 | 1,457.5 | 1,443 | 1,443 | 1,463 | 1,443 | 7.47M |
| July 24, 2025 | 1,440 | 1,472 | 1,472 | 1,475 | 1,425.5 | 16.54M |
| July 23, 2025 | 1,363.5 | 1,384 | 1,384 | 1,407.5 | 1,340.5 | 17.52M |
| July 22, 2025 | 1,291.5 | 1,303.5 | 1,303.5 | 1,308 | 1,288.5 | 7.07M |
| July 18, 2025 | 1,300 | 1,291.5 | 1,291.5 | 1,307 | 1,291.5 | 3.99M |
| July 17, 2025 | 1,291 | 1,293.5 | 1,293.5 | 1,299.5 | 1,285 | 4.2M |
| July 16, 2025 | 1,285 | 1,285 | 1,285 | 1,291 | 1,278.5 | 5.38M |
| July 15, 2025 | 1,304.5 | 1,291 | 1,291 | 1,321 | 1,291 | 6.89M |
| July 14, 2025 | 1,291 | 1,294 | 1,294 | 1,299 | 1,278.5 | 5.36M |
| July 11, 2025 | 1,301 | 1,300 | 1,300 | 1,323.5 | 1,291.5 | 7.92M |
| July 10, 2025 | 1,303.5 | 1,304 | 1,304 | 1,311.5 | 1,290.5 | 7.13M |
| July 09, 2025 | 1,304 | 1,305.5 | 1,305.5 | 1,307 | 1,289.5 | 5.36M |
| July 08, 2025 | 1,289 | 1,295.5 | 1,295.5 | 1,300 | 1,276.5 | 7.76M |
| July 07, 2025 | 1,326 | 1,306.5 | 1,306.5 | 1,332.5 | 1,305 | 4.83M |
| July 04, 2025 | 1,331 | 1,333.5 | 1,333.5 | 1,343.5 | 1,324.5 | 5.69M |
| July 03, 2025 | 1,315.5 | 1,313 | 1,313 | 1,321 | 1,303.5 | 6.28M |
| July 02, 2025 | 1,330 | 1,316 | 1,316 | 1,336.5 | 1,313 | 7.2M |
| July 01, 2025 | 1,340 | 1,329 | 1,329 | 1,340 | 1,305 | 8.63M |