1,861.00
+43.5(+2.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,818 | 1,861 | 1,861 | 1,861 | 1,813 | 783,200 |
| September 25, 2025 | 1,787 | 1,817.5 | 1,817.5 | 1,818 | 1,785 | 620,300 |
| September 24, 2025 | 1,790.5 | 1,785 | 1,785 | 1,793 | 1,777.5 | 456,900 |
| September 22, 2025 | 1,760 | 1,777 | 1,777 | 1,784 | 1,756.5 | 357,200 |
| September 19, 2025 | 1,766 | 1,763 | 1,763 | 1,782 | 1,753 | 1.04M |
| September 18, 2025 | 1,779 | 1,762.5 | 1,762.5 | 1,780 | 1,758 | 390,800 |
| September 17, 2025 | 1,781 | 1,766.5 | 1,766.5 | 1,787 | 1,757.5 | 400,700 |
| September 16, 2025 | 1,805 | 1,797 | 1,797 | 1,808.5 | 1,785 | 400,700 |
| September 12, 2025 | 1,821.5 | 1,807.5 | 1,807.5 | 1,821.5 | 1,789.5 | 722,800 |
| September 11, 2025 | 1,803.5 | 1,790 | 1,790 | 1,810 | 1,783.5 | 398,600 |
| September 10, 2025 | 1,772 | 1,801 | 1,801 | 1,803.5 | 1,771 | 415,800 |
| September 09, 2025 | 1,785 | 1,770 | 1,770 | 1,789.5 | 1,760.5 | 371,800 |
| September 08, 2025 | 1,780 | 1,782.5 | 1,782.5 | 1,783 | 1,761 | 430,200 |
| September 05, 2025 | 1,791 | 1,775.5 | 1,775.5 | 1,795 | 1,770 | 477,500 |
| September 04, 2025 | 1,769.5 | 1,784.5 | 1,784.5 | 1,792 | 1,766 | 302,100 |
| September 03, 2025 | 1,808 | 1,769 | 1,769 | 1,810 | 1,758 | 634,600 |
| September 02, 2025 | 1,785.5 | 1,808 | 1,808 | 1,815 | 1,773.5 | 405,300 |
| September 01, 2025 | 1,778 | 1,773.5 | 1,773.5 | 1,794.5 | 1,759.5 | 434,000 |
| August 29, 2025 | 1,778 | 1,778.5 | 1,778.5 | 1,789 | 1,771 | 393,900 |
| August 28, 2025 | 1,783.5 | 1,789.5 | 1,789.5 | 1,795 | 1,773.5 | 370,600 |
| August 27, 2025 | 1,795 | 1,785 | 1,785 | 1,798 | 1,776.5 | 531,500 |
| August 26, 2025 | 1,811 | 1,784.5 | 1,784.5 | 1,818.5 | 1,781 | 909,900 |
| August 25, 2025 | 1,824.5 | 1,810 | 1,810 | 1,828.5 | 1,800 | 336,900 |
| August 22, 2025 | 1,769.5 | 1,810.5 | 1,810.5 | 1,815 | 1,767.5 | 602,400 |
| August 21, 2025 | 1,757 | 1,766 | 1,766 | 1,769.5 | 1,752 | 364,900 |
| August 20, 2025 | 1,755.5 | 1,759 | 1,759 | 1,776.5 | 1,745 | 414,500 |
| August 19, 2025 | 1,767 | 1,754 | 1,754 | 1,769 | 1,744.5 | 486,900 |
| August 18, 2025 | 1,780.5 | 1,766 | 1,766 | 1,787.5 | 1,765 | 674,600 |
| August 15, 2025 | 1,759.5 | 1,784.5 | 1,784.5 | 1,796 | 1,756 | 910,700 |
| August 14, 2025 | 1,736 | 1,748 | 1,748 | 1,748 | 1,716 | 726,700 |
| August 13, 2025 | 1,743 | 1,744.5 | 1,744.5 | 1,763.5 | 1,729.5 | 799,400 |
| August 12, 2025 | 1,770 | 1,743 | 1,743 | 1,775 | 1,737 | 1.19M |
| August 08, 2025 | 1,779.5 | 1,778 | 1,778 | 1,788 | 1,759.5 | 604,100 |
| August 07, 2025 | 1,742 | 1,772.5 | 1,772.5 | 1,788.5 | 1,736 | 612,900 |
| August 06, 2025 | 1,724.5 | 1,742.5 | 1,742.5 | 1,744 | 1,724.5 | 474,000 |
| August 05, 2025 | 1,699.5 | 1,724.5 | 1,724.5 | 1,732.5 | 1,695 | 581,700 |
| August 04, 2025 | 1,681 | 1,694 | 1,694 | 1,697.5 | 1,674 | 615,100 |
| August 01, 2025 | 1,706 | 1,743.5 | 1,743.5 | 1,743.5 | 1,699.5 | 482,000 |
| July 31, 2025 | 1,681.5 | 1,719 | 1,719 | 1,723 | 1,680 | 1.52M |
| July 30, 2025 | 1,672 | 1,684.5 | 1,684.5 | 1,686.5 | 1,664.5 | 470,700 |
| July 29, 2025 | 1,664 | 1,677.5 | 1,677.5 | 1,685.5 | 1,655.5 | 483,600 |
| July 28, 2025 | 1,727 | 1,659.5 | 1,659.5 | 1,727 | 1,657 | 868,600 |
| July 25, 2025 | 1,719 | 1,729 | 1,729 | 1,733.5 | 1,709.5 | 974,900 |
| July 24, 2025 | 1,689.5 | 1,719 | 1,719 | 1,725.5 | 1,676 | 1.16M |
| July 23, 2025 | 1,664.5 | 1,674.5 | 1,674.5 | 1,695 | 1,642 | 1.04M |
| July 22, 2025 | 1,643 | 1,643.5 | 1,643.5 | 1,655 | 1,629.5 | 402,300 |
| July 18, 2025 | 1,657 | 1,647.5 | 1,647.5 | 1,663 | 1,646 | 364,500 |
| July 17, 2025 | 1,620 | 1,643.5 | 1,643.5 | 1,648 | 1,617 | 410,400 |
| July 16, 2025 | 1,638 | 1,629.5 | 1,629.5 | 1,642 | 1,623.5 | 425,600 |
| July 15, 2025 | 1,643 | 1,638.5 | 1,638.5 | 1,668.5 | 1,631 | 544,900 |
| July 14, 2025 | 1,620 | 1,632 | 1,632 | 1,634.5 | 1,607 | 407,900 |
| July 11, 2025 | 1,605 | 1,629.5 | 1,629.5 | 1,647.5 | 1,605 | 546,800 |
| July 10, 2025 | 1,591 | 1,600.5 | 1,600.5 | 1,609 | 1,590 | 537,600 |
| July 09, 2025 | 1,560.5 | 1,595.5 | 1,595.5 | 1,605 | 1,556 | 653,200 |
| July 08, 2025 | 1,544 | 1,560.5 | 1,560.5 | 1,567 | 1,540 | 502,200 |
| July 07, 2025 | 1,556 | 1,558 | 1,558 | 1,560 | 1,543 | 488,800 |
| July 04, 2025 | 1,558 | 1,566 | 1,566 | 1,567 | 1,541 | 699,500 |
| July 03, 2025 | 1,535 | 1,550 | 1,550 | 1,550 | 1,529 | 569,900 |
| July 02, 2025 | 1,533.5 | 1,546 | 1,546 | 1,546 | 1,529 | 683,100 |
| July 01, 2025 | 1,528 | 1,534 | 1,534 | 1,539 | 1,511 | 1.14M |