10,680.00
+260(+2.50%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 10,480 | 10,680 | 10,680 | 10,780 | 10,370 | 117,000 |
September 25, 2025 | 10,310 | 10,420 | 10,420 | 10,450 | 10,280 | 56,300 |
September 24, 2025 | 10,220 | 10,340 | 10,340 | 10,370 | 10,130 | 56,300 |
September 22, 2025 | 10,410 | 10,250 | 10,250 | 10,430 | 10,130 | 80,500 |
September 19, 2025 | 10,500 | 10,380 | 10,380 | 10,590 | 10,330 | 101,500 |
September 18, 2025 | 10,430 | 10,480 | 10,480 | 10,540 | 10,320 | 91,000 |
September 17, 2025 | 10,430 | 10,480 | 10,480 | 10,540 | 10,320 | 91,000 |
September 16, 2025 | 10,330 | 10,380 | 10,380 | 10,470 | 10,330 | 53,300 |
September 12, 2025 | 10,410 | 10,410 | 10,410 | 10,460 | 10,310 | 61,900 |
September 11, 2025 | 10,410 | 10,410 | 10,410 | 10,460 | 10,310 | 90,700 |
September 10, 2025 | 10,520 | 10,460 | 10,460 | 10,560 | 10,390 | 69,100 |
September 09, 2025 | 10,550 | 10,530 | 10,530 | 10,640 | 10,490 | 78,800 |
September 08, 2025 | 10,650 | 10,550 | 10,550 | 10,680 | 10,450 | 65,500 |
September 05, 2025 | 10,720 | 10,600 | 10,600 | 10,740 | 10,530 | 78,800 |
September 04, 2025 | 10,880 | 10,720 | 10,720 | 10,880 | 10,580 | 84,000 |
September 03, 2025 | 11,190 | 10,880 | 10,880 | 11,240 | 10,840 | 79,500 |
September 02, 2025 | 11,700 | 11,210 | 11,210 | 11,780 | 11,150 | 84,700 |
September 01, 2025 | 11,670 | 11,650 | 11,650 | 11,950 | 11,620 | 48,800 |
August 29, 2025 | 11,830 | 11,740 | 11,740 | 11,840 | 11,540 | 61,600 |
August 28, 2025 | 11,960 | 11,850 | 11,850 | 12,000 | 11,820 | 53,500 |
August 27, 2025 | 11,810 | 11,960 | 11,960 | 12,080 | 11,770 | 64,700 |
August 26, 2025 | 11,860 | 11,900 | 11,900 | 12,010 | 11,770 | 49,600 |
August 25, 2025 | 11,910 | 11,870 | 11,870 | 12,120 | 11,770 | 102,100 |
August 22, 2025 | 11,690 | 11,800 | 11,800 | 11,800 | 11,510 | 45,600 |
August 21, 2025 | 11,960 | 11,690 | 11,690 | 11,960 | 11,580 | 59,700 |
August 20, 2025 | 11,630 | 11,870 | 11,870 | 11,970 | 11,570 | 109,000 |
August 19, 2025 | 11,800 | 11,780 | 11,780 | 11,850 | 11,600 | 32,700 |
August 18, 2025 | 11,580 | 11,850 | 11,850 | 11,870 | 11,520 | 81,400 |
August 15, 2025 | 11,630 | 11,530 | 11,530 | 11,630 | 11,390 | 54,000 |
August 14, 2025 | 11,310 | 11,560 | 11,560 | 11,620 | 11,310 | 82,800 |
August 13, 2025 | 11,650 | 11,440 | 11,440 | 11,660 | 11,140 | 124,600 |
August 12, 2025 | 11,310 | 11,550 | 11,550 | 11,920 | 10,850 | 465,400 |
August 08, 2025 | 11,010 | 10,870 | 10,870 | 11,490 | 10,530 | 126,900 |
August 07, 2025 | 10,980 | 10,960 | 10,960 | 11,240 | 10,920 | 69,700 |
August 06, 2025 | 10,700 | 10,880 | 10,880 | 10,940 | 10,700 | 55,600 |
August 05, 2025 | 10,730 | 10,700 | 10,700 | 10,810 | 10,620 | 45,200 |
August 04, 2025 | 10,420 | 10,670 | 10,670 | 10,720 | 10,400 | 35,900 |
August 01, 2025 | 10,630 | 10,650 | 10,650 | 10,740 | 10,600 | 48,100 |
July 31, 2025 | 10,650 | 10,580 | 10,580 | 10,710 | 10,430 | 62,500 |
July 30, 2025 | 10,460 | 10,480 | 10,480 | 10,490 | 10,350 | 139,200 |
July 29, 2025 | 10,620 | 10,450 | 10,450 | 10,660 | 10,310 | 115,500 |
July 28, 2025 | 10,780 | 10,680 | 10,680 | 10,780 | 10,640 | 58,200 |
July 25, 2025 | 10,960 | 10,810 | 10,810 | 10,990 | 10,760 | 56,200 |
July 24, 2025 | 10,850 | 10,950 | 10,950 | 11,080 | 10,770 | 67,100 |
July 23, 2025 | 11,450 | 10,970 | 10,970 | 11,450 | 10,810 | 142,400 |
July 22, 2025 | 11,700 | 11,420 | 11,420 | 11,700 | 11,360 | 99,300 |
July 18, 2025 | 11,630 | 11,650 | 11,650 | 11,750 | 11,490 | 76,500 |
July 17, 2025 | 11,400 | 11,570 | 11,570 | 11,580 | 11,250 | 99,100 |
July 16, 2025 | 10,980 | 11,290 | 11,290 | 11,380 | 10,980 | 83,200 |
July 15, 2025 | 11,290 | 11,070 | 11,070 | 11,350 | 11,040 | 55,700 |
July 14, 2025 | 11,190 | 11,390 | 11,390 | 11,390 | 11,100 | 73,400 |
July 11, 2025 | 11,440 | 11,280 | 11,280 | 11,440 | 11,190 | 50,500 |
July 10, 2025 | 11,480 | 11,380 | 11,380 | 11,480 | 11,260 | 57,800 |
July 09, 2025 | 10,890 | 11,430 | 11,430 | 11,430 | 10,830 | 106,700 |
July 08, 2025 | 11,100 | 10,920 | 10,920 | 11,280 | 10,840 | 104,200 |
July 07, 2025 | 10,850 | 10,960 | 10,960 | 11,230 | 10,780 | 116,800 |
July 04, 2025 | 10,710 | 10,740 | 10,740 | 10,920 | 10,650 | 61,500 |
July 03, 2025 | 10,850 | 10,650 | 10,650 | 10,850 | 10,490 | 93,700 |
July 02, 2025 | 10,640 | 10,740 | 10,740 | 11,140 | 10,630 | 143,600 |
July 01, 2025 | 11,140 | 10,800 | 10,800 | 11,180 | 10,790 | 84,600 |