2,268.50
+17(+0.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,248.5 | 2,268.5 | 2,268.5 | 2,276 | 2,247 | 662,000 |
| September 25, 2025 | 2,256 | 2,251.5 | 2,251.5 | 2,256.5 | 2,244 | 600,800 |
| September 24, 2025 | 2,271.5 | 2,246.5 | 2,246.5 | 2,281 | 2,246.5 | 748,000 |
| September 22, 2025 | 2,247.5 | 2,253 | 2,253 | 2,257.5 | 2,239 | 603,700 |
| September 19, 2025 | 2,234.5 | 2,229.5 | 2,229.5 | 2,244.5 | 2,226 | 1.24M |
| September 18, 2025 | 2,257.5 | 2,239.5 | 2,239.5 | 2,259 | 2,234 | 616,000 |
| September 17, 2025 | 2,275 | 2,255.5 | 2,255.5 | 2,275.5 | 2,255.5 | 616,000 |
| September 16, 2025 | 2,275 | 2,279 | 2,279 | 2,284 | 2,270 | 467,200 |
| September 12, 2025 | 2,276 | 2,281 | 2,281 | 2,285 | 2,268.5 | 564,900 |
| September 11, 2025 | 2,288 | 2,276 | 2,276 | 2,294.5 | 2,271 | 527,800 |
| September 10, 2025 | 2,290 | 2,295.5 | 2,295.5 | 2,299.5 | 2,278.5 | 576,700 |
| September 09, 2025 | 2,283 | 2,293 | 2,293 | 2,314 | 2,283 | 568,800 |
| September 08, 2025 | 2,310 | 2,313.5 | 2,313.5 | 2,317.5 | 2,301.5 | 393,300 |
| September 05, 2025 | 2,290 | 2,304 | 2,304 | 2,304 | 2,277.5 | 621,900 |
| September 04, 2025 | 2,270 | 2,284.5 | 2,284.5 | 2,289 | 2,257 | 704,400 |
| September 03, 2025 | 2,282.5 | 2,272 | 2,272 | 2,287.5 | 2,268 | 646,200 |
| September 02, 2025 | 2,296 | 2,281 | 2,281 | 2,302 | 2,271 | 634,100 |
| September 01, 2025 | 2,295 | 2,300 | 2,300 | 2,306.5 | 2,289.5 | 418,600 |
| August 29, 2025 | 2,298 | 2,300 | 2,300 | 2,304.5 | 2,289.5 | 380,200 |
| August 28, 2025 | 2,304 | 2,304.5 | 2,304.5 | 2,314 | 2,300 | 299,800 |
| August 27, 2025 | 2,300 | 2,306.5 | 2,306.5 | 2,312.5 | 2,297.5 | 382,300 |
| August 26, 2025 | 2,307 | 2,300 | 2,300 | 2,310.5 | 2,294 | 376,800 |
| August 25, 2025 | 2,320 | 2,307 | 2,307 | 2,321 | 2,300.5 | 377,700 |
| August 22, 2025 | 2,327.5 | 2,321 | 2,321 | 2,333 | 2,318.5 | 334,400 |
| August 21, 2025 | 2,347.5 | 2,334 | 2,334 | 2,354 | 2,334 | 369,500 |
| August 20, 2025 | 2,351.5 | 2,364.5 | 2,364.5 | 2,368 | 2,342.5 | 425,800 |
| August 19, 2025 | 2,330 | 2,342.5 | 2,342.5 | 2,348 | 2,330 | 468,900 |
| August 18, 2025 | 2,341 | 2,336 | 2,336 | 2,365.5 | 2,327.5 | 499,200 |
| August 15, 2025 | 2,387 | 2,355.5 | 2,355.5 | 2,392 | 2,343 | 539,000 |
| August 14, 2025 | 2,369 | 2,385.5 | 2,385.5 | 2,389 | 2,358.5 | 386,200 |
| August 13, 2025 | 2,379 | 2,375 | 2,375 | 2,389 | 2,365 | 475,300 |
| August 12, 2025 | 2,383 | 2,381 | 2,381 | 2,397 | 2,363.5 | 730,300 |
| August 08, 2025 | 2,430 | 2,391.5 | 2,391.5 | 2,443.5 | 2,360 | 1.19M |
| August 07, 2025 | 2,339.5 | 2,358 | 2,358 | 2,362 | 2,339 | 543,900 |
| August 06, 2025 | 2,341 | 2,339.5 | 2,339.5 | 2,368 | 2,335 | 521,600 |
| August 05, 2025 | 2,330 | 2,338.5 | 2,338.5 | 2,346 | 2,318.5 | 387,400 |
| August 04, 2025 | 2,322 | 2,336.5 | 2,336.5 | 2,344 | 2,303.5 | 415,300 |
| August 01, 2025 | 2,315.5 | 2,345 | 2,345 | 2,345 | 2,311 | 500,300 |
| July 31, 2025 | 2,285 | 2,302 | 2,302 | 2,308.5 | 2,277.5 | 684,100 |
| July 30, 2025 | 2,254.5 | 2,280 | 2,280 | 2,280 | 2,251.5 | 417,600 |
| July 29, 2025 | 2,261.5 | 2,253.5 | 2,253.5 | 2,269.5 | 2,242 | 459,500 |
| July 28, 2025 | 2,278.5 | 2,274.5 | 2,274.5 | 2,296 | 2,272.5 | 508,100 |
| July 25, 2025 | 2,265 | 2,276.5 | 2,276.5 | 2,278.5 | 2,255 | 462,000 |
| July 24, 2025 | 2,244.5 | 2,262 | 2,262 | 2,267 | 2,232.5 | 417,400 |
| July 23, 2025 | 2,245 | 2,244 | 2,244 | 2,250.5 | 2,230 | 425,500 |
| July 22, 2025 | 2,240 | 2,242.5 | 2,242.5 | 2,260 | 2,235.5 | 508,900 |
| July 18, 2025 | 2,245 | 2,244.5 | 2,244.5 | 2,249.5 | 2,236 | 459,000 |
| July 17, 2025 | 2,200 | 2,236 | 2,236 | 2,236.5 | 2,200 | 483,400 |
| July 16, 2025 | 2,196.5 | 2,214 | 2,214 | 2,214 | 2,188.5 | 331,400 |
| July 15, 2025 | 2,192 | 2,188.5 | 2,188.5 | 2,197 | 2,183.5 | 342,400 |
| July 14, 2025 | 2,204.5 | 2,190 | 2,190 | 2,209 | 2,188.5 | 248,600 |
| July 11, 2025 | 2,205 | 2,206 | 2,206 | 2,221 | 2,198 | 415,900 |
| July 10, 2025 | 2,202 | 2,198 | 2,198 | 2,210 | 2,187.5 | 614,600 |
| July 09, 2025 | 2,195 | 2,188.5 | 2,188.5 | 2,215.5 | 2,187.5 | 522,000 |
| July 08, 2025 | 2,194 | 2,186.5 | 2,186.5 | 2,207.5 | 2,184 | 597,800 |
| July 07, 2025 | 2,203 | 2,207.5 | 2,207.5 | 2,220 | 2,202.5 | 269,500 |
| July 04, 2025 | 2,193 | 2,201.5 | 2,201.5 | 2,206.5 | 2,189 | 267,800 |
| July 03, 2025 | 2,186 | 2,187.5 | 2,187.5 | 2,196 | 2,180 | 465,100 |
| July 02, 2025 | 2,185 | 2,198 | 2,198 | 2,205.5 | 2,185 | 498,200 |
| July 01, 2025 | 2,197.5 | 2,191 | 2,191 | 2,209.5 | 2,182.5 | 586,600 |