1,884.00
+6(+0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,871 | 1,884 | 1,884 | 1,894.5 | 1,870 | 2.99M |
| September 25, 2025 | 1,886.5 | 1,878 | 1,878 | 1,893.5 | 1,877.5 | 1.37M |
| September 24, 2025 | 1,882 | 1,876 | 1,876 | 1,889.5 | 1,870.5 | 1.25M |
| September 22, 2025 | 1,863 | 1,866 | 1,866 | 1,879.5 | 1,860.5 | 904,100 |
| September 19, 2025 | 1,883.5 | 1,864.5 | 1,864.5 | 1,892.5 | 1,864.5 | 2.46M |
| September 18, 2025 | 1,880 | 1,878 | 1,878 | 1,888 | 1,871 | 1.01M |
| September 17, 2025 | 1,876 | 1,880 | 1,880 | 1,887.5 | 1,867 | 953,300 |
| September 16, 2025 | 1,860.5 | 1,876 | 1,876 | 1,889 | 1,860 | 929,800 |
| September 12, 2025 | 1,887 | 1,872.5 | 1,872.5 | 1,893.5 | 1,865 | 1.62M |
| September 11, 2025 | 1,898 | 1,886.5 | 1,886.5 | 1,903 | 1,880.5 | 1.1M |
| September 10, 2025 | 1,912 | 1,907 | 1,907 | 1,915 | 1,902 | 962,600 |
| September 09, 2025 | 1,914 | 1,910.5 | 1,910.5 | 1,925 | 1,903.5 | 1.26M |
| September 08, 2025 | 1,906 | 1,911 | 1,911 | 1,929.5 | 1,901.5 | 1.15M |
| September 05, 2025 | 1,909 | 1,906 | 1,906 | 1,918 | 1,898 | 1.18M |
| September 04, 2025 | 1,902.5 | 1,910 | 1,910 | 1,911.5 | 1,889.5 | 1.3M |
| September 03, 2025 | 1,908 | 1,902.5 | 1,902.5 | 1,909 | 1,892.5 | 1.44M |
| September 02, 2025 | 1,885 | 1,903 | 1,903 | 1,904 | 1,873.5 | 1.27M |
| September 01, 2025 | 1,866.5 | 1,881.5 | 1,881.5 | 1,892.5 | 1,858 | 1.18M |
| August 29, 2025 | 1,870 | 1,860.5 | 1,860.5 | 1,871.5 | 1,858 | 1.33M |
| August 28, 2025 | 1,860.5 | 1,872.5 | 1,872.5 | 1,881.5 | 1,858.5 | 4.48M |
| August 27, 2025 | 1,852 | 1,869.5 | 1,869.5 | 1,875.5 | 1,850.5 | 1.39M |
| August 26, 2025 | 1,878.5 | 1,861.5 | 1,861.5 | 1,889.5 | 1,861 | 1.84M |
| August 25, 2025 | 1,907 | 1,896.5 | 1,896.5 | 1,915.5 | 1,892.5 | 1.21M |
| August 22, 2025 | 1,910 | 1,919.5 | 1,919.5 | 1,924.5 | 1,899 | 1.2M |
| August 21, 2025 | 1,920.5 | 1,914.5 | 1,914.5 | 1,923.5 | 1,896 | 1.4M |
| August 20, 2025 | 1,990.5 | 1,921.5 | 1,921.5 | 1,997 | 1,918 | 2.89M |
| August 19, 2025 | 1,888.5 | 1,891.5 | 1,891.5 | 1,899 | 1,880 | 1.11M |
| August 18, 2025 | 1,859 | 1,888.5 | 1,888.5 | 1,897.5 | 1,858 | 1.53M |
| August 15, 2025 | 1,861 | 1,871 | 1,871 | 1,871 | 1,847 | 1.41M |
| August 14, 2025 | 1,866 | 1,860.5 | 1,860.5 | 1,874 | 1,852.5 | 1.48M |
| August 13, 2025 | 1,860 | 1,871 | 1,871 | 1,880.5 | 1,852 | 2.25M |
| August 12, 2025 | 1,820 | 1,862 | 1,862 | 1,872.5 | 1,805.5 | 2.75M |
| August 08, 2025 | 1,800 | 1,846 | 1,846 | 1,850 | 1,775 | 4.43M |
| August 07, 2025 | 1,756 | 1,773 | 1,773 | 1,773 | 1,754 | 1.78M |
| August 06, 2025 | 1,745 | 1,751 | 1,751 | 1,762 | 1,740.5 | 1.75M |
| August 05, 2025 | 1,730.5 | 1,747.5 | 1,747.5 | 1,753.5 | 1,723 | 1.19M |
| August 04, 2025 | 1,725 | 1,730.5 | 1,730.5 | 1,731.5 | 1,713 | 1.19M |
| August 01, 2025 | 1,714 | 1,733.5 | 1,733.5 | 1,736.5 | 1,709.5 | 1.53M |
| July 31, 2025 | 1,701 | 1,706 | 1,706 | 1,708 | 1,697.5 | 1.27M |
| July 30, 2025 | 1,685 | 1,693.5 | 1,693.5 | 1,697.5 | 1,683.5 | 1.07M |
| July 29, 2025 | 1,688.5 | 1,683 | 1,683 | 1,688.5 | 1,674.5 | 1.46M |
| July 28, 2025 | 1,690 | 1,690.5 | 1,690.5 | 1,697.5 | 1,686.5 | 1.11M |
| July 25, 2025 | 1,708 | 1,690.5 | 1,690.5 | 1,708 | 1,690.5 | 1.04M |
| July 24, 2025 | 1,691.5 | 1,701.5 | 1,701.5 | 1,707 | 1,685 | 1.49M |
| July 23, 2025 | 1,660 | 1,691.5 | 1,691.5 | 1,700 | 1,660 | 2M |
| July 22, 2025 | 1,668 | 1,659.5 | 1,659.5 | 1,679.5 | 1,652.5 | 1.34M |
| July 18, 2025 | 1,673.5 | 1,672 | 1,672 | 1,677.5 | 1,667.5 | 1.01M |
| July 17, 2025 | 1,648 | 1,669 | 1,669 | 1,671 | 1,645.5 | 1.3M |
| July 16, 2025 | 1,655 | 1,651 | 1,651 | 1,659.5 | 1,645 | 1.98M |
| July 15, 2025 | 1,684.5 | 1,657 | 1,657 | 1,687 | 1,656.5 | 1.72M |
| July 14, 2025 | 1,677.5 | 1,677 | 1,677 | 1,686 | 1,675 | 1.29M |
| July 11, 2025 | 1,687.5 | 1,682 | 1,682 | 1,695 | 1,678 | 1.4M |
| July 10, 2025 | 1,697.5 | 1,684 | 1,684 | 1,699 | 1,676.5 | 2.07M |
| July 09, 2025 | 1,700 | 1,700 | 1,700 | 1,706.5 | 1,696.5 | 867,600 |
| July 08, 2025 | 1,704.5 | 1,698 | 1,698 | 1,715 | 1,694 | 1.34M |
| July 07, 2025 | 1,707.5 | 1,707 | 1,707 | 1,716.5 | 1,705 | 738,300 |
| July 04, 2025 | 1,699 | 1,708 | 1,708 | 1,711 | 1,698.5 | 809,700 |
| July 03, 2025 | 1,703 | 1,703.5 | 1,703.5 | 1,706 | 1,696 | 1.16M |
| July 02, 2025 | 1,700 | 1,703 | 1,703 | 1,725.5 | 1,700 | 1.44M |
| July 01, 2025 | 1,730.5 | 1,700 | 1,700 | 1,730.5 | 1,695 | 1.39M |