2,109.00
+24(+1.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 2,094 | 2,109 | 2,109 | 2,110 | 2,090 | 42,400 |
| September 05, 2025 | 2,084 | 2,085 | 2,085 | 2,103 | 2,060 | 44,500 |
| September 04, 2025 | 2,073 | 2,084 | 2,084 | 2,104 | 2,053 | 60,600 |
| September 03, 2025 | 2,032 | 2,071 | 2,071 | 2,077 | 2,030 | 144,800 |
| September 02, 2025 | 1,993 | 2,008 | 2,008 | 2,008 | 1,964 | 198,600 |
| September 01, 2025 | 1,912 | 1,915 | 1,915 | 1,930 | 1,909 | 50,700 |
| August 29, 2025 | 1,901 | 1,912 | 1,912 | 1,928 | 1,885 | 95,700 |
| August 28, 2025 | 1,902 | 1,901 | 1,901 | 1,914 | 1,892 | 162,400 |
| August 27, 2025 | 1,984 | 1,987 | 1,942 | 1,993 | 1,972 | 83,400 |
| August 26, 2025 | 1,985 | 1,979 | 1,934.18 | 1,993 | 1,968 | 69,300 |
| August 25, 2025 | 1,986 | 1,985 | 1,940.05 | 1,992 | 1,974 | 59,700 |
| August 22, 2025 | 1,988 | 1,978 | 1,933.2 | 1,988 | 1,971 | 31,300 |
| August 21, 2025 | 1,990 | 1,979 | 1,934.18 | 1,990 | 1,968 | 35,400 |
| August 20, 2025 | 1,995 | 1,983 | 1,938.09 | 1,995 | 1,972 | 36,200 |
| August 19, 2025 | 1,969 | 1,981 | 1,981 | 1,982 | 1,966 | 32,000 |
| August 18, 2025 | 1,977 | 1,968 | 1,968 | 1,978 | 1,965 | 39,100 |
| August 15, 2025 | 1,948 | 1,963 | 1,963 | 1,964 | 1,943 | 38,100 |
| August 14, 2025 | 1,932 | 1,947 | 1,947 | 1,947 | 1,921 | 37,800 |
| August 13, 2025 | 1,971 | 1,957 | 1,957 | 1,986 | 1,950 | 65,500 |
| August 12, 2025 | 1,999 | 1,983 | 1,983 | 2,000 | 1,971 | 64,500 |
| August 08, 2025 | 1,984 | 1,994 | 1,994 | 2,004 | 1,980 | 47,800 |
| August 07, 2025 | 1,973 | 1,980 | 1,980 | 1,985 | 1,970 | 24,900 |
| August 06, 2025 | 1,950 | 1,973 | 1,973 | 1,986 | 1,941 | 79,000 |
| August 05, 2025 | 1,928 | 1,923 | 1,923 | 1,936 | 1,906 | 41,800 |
| August 04, 2025 | 1,895 | 1,924 | 1,924 | 1,928 | 1,888 | 55,700 |
| August 01, 2025 | 1,875 | 1,890 | 1,890 | 1,890 | 1,873 | 34,400 |
| July 31, 2025 | 1,864 | 1,875 | 1,875 | 1,886 | 1,863 | 37,500 |
| July 30, 2025 | 1,845 | 1,859 | 1,859 | 1,867 | 1,842 | 32,800 |
| July 29, 2025 | 1,840 | 1,844 | 1,844 | 1,846 | 1,837 | 13,000 |
| July 28, 2025 | 1,860 | 1,843 | 1,843 | 1,867 | 1,840 | 18,300 |
| July 25, 2025 | 1,827 | 1,847 | 1,847 | 1,848 | 1,827 | 16,200 |
| July 24, 2025 | 1,833 | 1,827 | 1,827 | 1,839 | 1,826 | 19,700 |
| July 23, 2025 | 1,826 | 1,827 | 1,827 | 1,834 | 1,820 | 21,700 |
| July 22, 2025 | 1,818 | 1,813 | 1,813 | 1,818 | 1,807 | 9,500 |
| July 18, 2025 | 1,827 | 1,805 | 1,805 | 1,827 | 1,805 | 14,100 |
| July 17, 2025 | 1,802 | 1,821 | 1,821 | 1,823 | 1,802 | 11,100 |
| July 16, 2025 | 1,815 | 1,809 | 1,809 | 1,828 | 1,807 | 25,300 |
| July 15, 2025 | 1,844 | 1,826 | 1,826 | 1,867 | 1,815 | 60,300 |
| July 14, 2025 | 1,824 | 1,825 | 1,825 | 1,845 | 1,821 | 20,700 |
| July 11, 2025 | 1,802 | 1,815 | 1,815 | 1,816 | 1,801 | 12,300 |
| July 10, 2025 | 1,807 | 1,790 | 1,790 | 1,807 | 1,790 | 24,800 |
| July 09, 2025 | 1,811 | 1,802 | 1,802 | 1,816 | 1,799 | 17,300 |
| July 08, 2025 | 1,815 | 1,811 | 1,811 | 1,830 | 1,808 | 16,600 |
| July 07, 2025 | 1,824 | 1,807 | 1,807 | 1,827 | 1,803 | 18,200 |
| July 04, 2025 | 1,830 | 1,825 | 1,825 | 1,835 | 1,819 | 13,700 |
| July 03, 2025 | 1,822 | 1,833 | 1,833 | 1,833 | 1,807 | 28,000 |
| July 02, 2025 | 1,789 | 1,835 | 1,835 | 1,849 | 1,785 | 43,500 |
| July 01, 2025 | 1,785 | 1,790 | 1,790 | 1,830 | 1,785 | 43,800 |
| June 30, 2025 | 1,764 | 1,772 | 1,772 | 1,785 | 1,764 | 28,600 |
| June 27, 2025 | 1,751 | 1,761 | 1,761 | 1,764 | 1,748 | 25,500 |
| June 26, 2025 | 1,747 | 1,750 | 1,750 | 1,750 | 1,733 | 13,400 |
| June 25, 2025 | 1,747 | 1,741 | 1,741 | 1,749 | 1,731 | 14,900 |
| June 24, 2025 | 1,761 | 1,750 | 1,750 | 1,762 | 1,747 | 13,100 |
| June 23, 2025 | 1,756 | 1,762 | 1,762 | 1,762 | 1,731 | 19,500 |
| June 20, 2025 | 1,772 | 1,747 | 1,747 | 1,777 | 1,747 | 21,400 |
| June 19, 2025 | 1,765 | 1,759 | 1,759 | 1,773 | 1,755 | 15,100 |
| June 18, 2025 | 1,765 | 1,770 | 1,770 | 1,774 | 1,760 | 9,900 |
| June 17, 2025 | 1,741 | 1,763 | 1,763 | 1,770 | 1,741 | 16,500 |
| June 16, 2025 | 1,757 | 1,754 | 1,754 | 1,758 | 1,747 | 10,300 |
| June 13, 2025 | 1,759 | 1,748 | 1,748 | 1,759 | 1,737 | 14,000 |