2,414.00
+24(+1.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,390 | 2,414 | 2,414 | 2,414 | 2,384 | 1.13M |
| September 25, 2025 | 2,404.5 | 2,390 | 2,390 | 2,410 | 2,383 | 1.46M |
| September 24, 2025 | 2,427 | 2,397.5 | 2,397.5 | 2,437 | 2,381 | 811,900 |
| September 22, 2025 | 2,400 | 2,400 | 2,400 | 2,410 | 2,389 | 909,400 |
| September 19, 2025 | 2,421.5 | 2,408 | 2,408 | 2,444 | 2,405 | 1.9M |
| September 18, 2025 | 2,441.5 | 2,433.5 | 2,433.5 | 2,441.5 | 2,403.5 | 558,900 |
| September 17, 2025 | 2,447.5 | 2,429.5 | 2,429.5 | 2,452.5 | 2,418.5 | 782,700 |
| September 16, 2025 | 2,453 | 2,468 | 2,468 | 2,477 | 2,432 | 782,700 |
| September 12, 2025 | 2,473 | 2,443 | 2,443 | 2,473 | 2,435 | 1.05M |
| September 11, 2025 | 2,455 | 2,449 | 2,449 | 2,471.5 | 2,437.5 | 689,500 |
| September 10, 2025 | 2,479.5 | 2,462.5 | 2,462.5 | 2,480 | 2,437 | 1.1M |
| September 09, 2025 | 2,515.5 | 2,474.5 | 2,474.5 | 2,517 | 2,462.5 | 1.04M |
| September 08, 2025 | 2,492 | 2,506.5 | 2,506.5 | 2,512.5 | 2,473 | 1.15M |
| September 05, 2025 | 2,554.5 | 2,477 | 2,477 | 2,562.5 | 2,431.5 | 2.16M |
| September 04, 2025 | 2,545 | 2,557 | 2,557 | 2,568 | 2,525.5 | 1.01M |
| September 03, 2025 | 2,544 | 2,541.5 | 2,541.5 | 2,550 | 2,526.5 | 961,400 |
| September 02, 2025 | 2,515.5 | 2,526 | 2,526 | 2,533 | 2,505 | 839,200 |
| September 01, 2025 | 2,478.5 | 2,514 | 2,514 | 2,520.5 | 2,476.5 | 851,400 |
| August 29, 2025 | 2,507.5 | 2,494 | 2,494 | 2,507.5 | 2,490 | 741,000 |
| August 28, 2025 | 2,500 | 2,501 | 2,501 | 2,524.5 | 2,483 | 942,600 |
| August 27, 2025 | 2,455.5 | 2,475.5 | 2,475.5 | 2,491 | 2,444.5 | 942,700 |
| August 26, 2025 | 2,441 | 2,461 | 2,461 | 2,461 | 2,420.5 | 1.85M |
| August 25, 2025 | 2,484 | 2,455 | 2,455 | 2,487.5 | 2,449 | 1.38M |
| August 22, 2025 | 2,450.5 | 2,473.5 | 2,473.5 | 2,484.5 | 2,440.5 | 797,100 |
| August 21, 2025 | 2,479 | 2,464.5 | 2,464.5 | 2,488 | 2,446.5 | 1.08M |
| August 20, 2025 | 2,480 | 2,495.5 | 2,495.5 | 2,528 | 2,470.5 | 1.59M |
| August 19, 2025 | 2,440 | 2,448.5 | 2,448.5 | 2,452 | 2,409 | 1.55M |
| August 18, 2025 | 2,482 | 2,432.5 | 2,432.5 | 2,500 | 2,420.5 | 1.84M |
| August 15, 2025 | 2,502.5 | 2,469 | 2,469 | 2,531 | 2,469 | 1.86M |
| August 14, 2025 | 2,500 | 2,506 | 2,506 | 2,522.5 | 2,494 | 1.77M |
| August 13, 2025 | 2,489 | 2,495.5 | 2,495.5 | 2,522.5 | 2,483 | 1.97M |
| August 12, 2025 | 2,456 | 2,488.5 | 2,488.5 | 2,503.5 | 2,455 | 1.99M |
| August 08, 2025 | 2,407.5 | 2,478.5 | 2,478.5 | 2,484.5 | 2,394 | 2.41M |
| August 07, 2025 | 2,350 | 2,410.5 | 2,410.5 | 2,420 | 2,340 | 2.37M |
| August 06, 2025 | 2,277 | 2,331.5 | 2,331.5 | 2,355 | 2,276 | 2.42M |
| August 05, 2025 | 2,216 | 2,276.5 | 2,276.5 | 2,276.5 | 2,198 | 1.7M |
| August 04, 2025 | 2,192 | 2,219.5 | 2,219.5 | 2,219.5 | 2,166 | 1.61M |
| August 01, 2025 | 2,184.5 | 2,212.5 | 2,212.5 | 2,213.5 | 2,158.5 | 2.93M |
| July 31, 2025 | 2,126.5 | 2,195 | 2,195 | 2,195 | 2,062.5 | 7.17M |
| July 30, 2025 | 1,946 | 1,946.5 | 1,946.5 | 1,953 | 1,928.5 | 1.33M |
| July 29, 2025 | 1,955 | 1,959.5 | 1,959.5 | 1,963 | 1,947.5 | 1.01M |
| July 28, 2025 | 1,985 | 1,973.5 | 1,973.5 | 1,999.5 | 1,972 | 863,800 |
| July 25, 2025 | 1,966.5 | 1,982 | 1,982 | 1,987.5 | 1,958.5 | 1.63M |
| July 24, 2025 | 1,945 | 1,964.5 | 1,964.5 | 1,968 | 1,931.5 | 1.19M |
| July 23, 2025 | 1,905.5 | 1,931.5 | 1,931.5 | 1,941.5 | 1,901.5 | 1.14M |
| July 22, 2025 | 1,908 | 1,888.5 | 1,888.5 | 1,920 | 1,883 | 774,800 |
| July 18, 2025 | 1,934 | 1,923 | 1,923 | 1,939.5 | 1,920.5 | 601,000 |
| July 17, 2025 | 1,897.5 | 1,933.5 | 1,933.5 | 1,933.5 | 1,890.5 | 777,900 |
| July 16, 2025 | 1,913 | 1,898 | 1,898 | 1,914 | 1,892 | 619,100 |
| July 15, 2025 | 1,920 | 1,904 | 1,904 | 1,924.5 | 1,892.5 | 798,800 |
| July 14, 2025 | 1,962 | 1,925.5 | 1,925.5 | 1,965.5 | 1,922.5 | 767,200 |
| July 11, 2025 | 2,000 | 1,974.5 | 1,974.5 | 2,022 | 1,967 | 1.35M |
| July 10, 2025 | 1,969 | 1,980.5 | 1,980.5 | 1,985.5 | 1,959 | 1.42M |
| July 09, 2025 | 1,953.5 | 1,964 | 1,964 | 1,970.5 | 1,947 | 916,600 |
| July 08, 2025 | 1,940 | 1,938 | 1,938 | 1,951.5 | 1,937 | 1.2M |
| July 07, 2025 | 1,925 | 1,950.5 | 1,950.5 | 1,958.5 | 1,921.5 | 1.87M |
| July 04, 2025 | 1,915 | 1,925.5 | 1,925.5 | 1,926 | 1,903.5 | 1.15M |
| July 03, 2025 | 1,899 | 1,916 | 1,916 | 1,916 | 1,888 | 1.14M |
| July 02, 2025 | 1,900.5 | 1,914 | 1,914 | 1,926.5 | 1,898 | 983,500 |
| July 01, 2025 | 1,933.5 | 1,918.5 | 1,918.5 | 1,934.5 | 1,910 | 757,600 |