925.10
-8.3(-0.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 928.5 | 925.1 | 925.1 | 935 | 925.1 | 733,600 |
| September 11, 2025 | 938.9 | 933.4 | 933.4 | 946.1 | 927.7 | 775,700 |
| September 10, 2025 | 922 | 931.5 | 931.5 | 947.2 | 917 | 933,400 |
| September 09, 2025 | 929 | 924 | 924 | 934 | 921.1 | 598,200 |
| September 08, 2025 | 927 | 931.4 | 931.4 | 934.3 | 916.1 | 610,500 |
| September 05, 2025 | 919.5 | 921.4 | 921.4 | 924.4 | 914.1 | 631,300 |
| September 04, 2025 | 908 | 919.7 | 919.7 | 926.2 | 906 | 782,900 |
| September 03, 2025 | 930 | 910.8 | 910.8 | 938.9 | 905.8 | 902,300 |
| September 02, 2025 | 927 | 925 | 925 | 936.9 | 920.5 | 739,700 |
| September 01, 2025 | 908 | 922 | 922 | 922.2 | 903.7 | 968,100 |
| August 29, 2025 | 904.2 | 905.6 | 905.6 | 909.5 | 896.3 | 845,500 |
| August 28, 2025 | 905 | 911 | 911 | 912.1 | 902.6 | 729,800 |
| August 27, 2025 | 882 | 908.9 | 908.9 | 912.9 | 881.5 | 1.25M |
| August 26, 2025 | 913.3 | 885.5 | 885.5 | 916.4 | 882.4 | 1.3M |
| August 25, 2025 | 934 | 917.6 | 917.6 | 941.7 | 912.4 | 1.36M |
| August 22, 2025 | 888 | 919.4 | 919.4 | 927.5 | 886 | 2M |
| August 21, 2025 | 897 | 885.7 | 885.7 | 897.6 | 879.2 | 980,600 |
| August 20, 2025 | 905.3 | 897.6 | 897.6 | 910 | 892 | 848,300 |
| August 19, 2025 | 885 | 905.2 | 905.2 | 908.3 | 882.4 | 1.23M |
| August 18, 2025 | 905 | 882.1 | 882.1 | 910 | 878.9 | 1.59M |
| August 15, 2025 | 872.9 | 898.2 | 898.2 | 901 | 872.8 | 1.68M |
| August 14, 2025 | 851.1 | 866.4 | 866.4 | 873 | 849 | 1.24M |
| August 13, 2025 | 850.7 | 851.1 | 851.1 | 856.5 | 844.5 | 812,400 |
| August 12, 2025 | 854 | 844.7 | 844.7 | 859.9 | 843.9 | 1.12M |
| August 08, 2025 | 830 | 840.5 | 840.5 | 849.6 | 829.8 | 1.23M |
| August 07, 2025 | 809 | 830.4 | 830.4 | 832.5 | 806 | 1.12M |
| August 06, 2025 | 809 | 812.4 | 812.4 | 819.7 | 805.4 | 1.33M |
| August 05, 2025 | 791 | 789.2 | 789.2 | 811.4 | 787.5 | 1.59M |
| August 04, 2025 | 790 | 784.9 | 784.9 | 800.5 | 784.5 | 1.12M |
| August 01, 2025 | 789.4 | 797.8 | 797.8 | 806.3 | 778.8 | 1.55M |
| July 31, 2025 | 791.5 | 783 | 783 | 798.5 | 764.5 | 2.69M |
| July 30, 2025 | 764.6 | 776.5 | 776.5 | 779 | 764.6 | 1.63M |
| July 29, 2025 | 764.5 | 768.1 | 768.1 | 770.8 | 757 | 958,600 |
| July 28, 2025 | 764.4 | 769.6 | 769.6 | 771.7 | 762.3 | 733,700 |
| July 25, 2025 | 766.7 | 764.4 | 764.4 | 773.5 | 760.1 | 895,400 |
| July 24, 2025 | 758.9 | 770 | 770 | 775 | 754 | 995,300 |
| July 23, 2025 | 747.6 | 760 | 760 | 767.9 | 744 | 2.02M |
| July 22, 2025 | 748.2 | 742.5 | 742.5 | 757 | 738.3 | 1.25M |
| July 18, 2025 | 727.9 | 738 | 738 | 745 | 725.2 | 1.47M |
| July 17, 2025 | 718.2 | 728.7 | 728.7 | 730 | 714.9 | 1.27M |
| July 16, 2025 | 728.7 | 721.1 | 721.1 | 729.5 | 717.8 | 1.08M |
| July 15, 2025 | 735 | 729 | 729 | 741.4 | 729 | 1.02M |
| July 14, 2025 | 721 | 727.7 | 727.7 | 731 | 716.7 | 1.11M |
| July 11, 2025 | 719.7 | 716.4 | 716.4 | 722 | 709.7 | 971,100 |
| July 10, 2025 | 728.4 | 714.5 | 714.5 | 730.1 | 709 | 1.29M |
| July 09, 2025 | 734 | 727.9 | 727.9 | 737.9 | 725.8 | 747,100 |
| July 08, 2025 | 722 | 733.1 | 733.1 | 738.8 | 719.2 | 1.08M |
| July 07, 2025 | 740.7 | 730.1 | 730.1 | 742.9 | 730.1 | 792,400 |
| July 04, 2025 | 733.4 | 747 | 747 | 747.6 | 727.1 | 1.06M |
| July 03, 2025 | 719.5 | 728.4 | 728.4 | 733.4 | 715.8 | 934,400 |
| July 02, 2025 | 728.4 | 721.1 | 721.1 | 732.9 | 721.1 | 855,000 |
| July 01, 2025 | 711.3 | 728.4 | 728.4 | 730.5 | 710.8 | 1.35M |
| June 30, 2025 | 719.9 | 719.5 | 719.5 | 722.9 | 711.6 | 1.26M |
| June 27, 2025 | 709.9 | 714.4 | 714.4 | 716.3 | 705.9 | 830,700 |
| June 26, 2025 | 688.3 | 707.5 | 707.5 | 707.5 | 687.4 | 1.27M |
| June 25, 2025 | 692 | 686.8 | 686.8 | 695 | 677.5 | 1.05M |
| June 24, 2025 | 691 | 687.1 | 687.1 | 702.8 | 685.5 | 951,300 |
| June 23, 2025 | 707.2 | 686.2 | 686.2 | 709 | 686.2 | 1.34M |
| June 20, 2025 | 704.6 | 713.5 | 713.5 | 726.4 | 699.1 | 2.23M |
| June 19, 2025 | 711 | 706.4 | 706.4 | 717 | 704.3 | 766,700 |