1,456.00
+46(+3.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,410 | 1,456 | 1,456 | 1,456 | 1,408 | 502,500 |
| September 25, 2025 | 1,407 | 1,410 | 1,410 | 1,415 | 1,404 | 236,600 |
| September 24, 2025 | 1,404 | 1,410 | 1,410 | 1,415 | 1,400 | 232,100 |
| September 22, 2025 | 1,416 | 1,413 | 1,413 | 1,420 | 1,406 | 226,700 |
| September 19, 2025 | 1,423 | 1,423 | 1,423 | 1,429 | 1,399 | 453,600 |
| September 18, 2025 | 1,410 | 1,416 | 1,416 | 1,419 | 1,400 | 293,900 |
| September 17, 2025 | 1,418 | 1,399 | 1,399 | 1,418 | 1,393 | 554,700 |
| September 16, 2025 | 1,418 | 1,426 | 1,426 | 1,470 | 1,411 | 1.13M |
| September 12, 2025 | 1,510 | 1,475 | 1,475 | 1,517 | 1,463 | 787,200 |
| September 11, 2025 | 1,499 | 1,475 | 1,475 | 1,506 | 1,465 | 438,000 |
| September 10, 2025 | 1,478 | 1,495 | 1,495 | 1,500 | 1,475 | 292,100 |
| September 09, 2025 | 1,473 | 1,470 | 1,470 | 1,483 | 1,459 | 298,900 |
| September 08, 2025 | 1,478 | 1,461 | 1,461 | 1,478 | 1,450 | 342,700 |
| September 05, 2025 | 1,453 | 1,467 | 1,467 | 1,468 | 1,447 | 372,300 |
| September 04, 2025 | 1,437 | 1,449 | 1,449 | 1,455 | 1,432 | 417,600 |
| September 03, 2025 | 1,391 | 1,428 | 1,428 | 1,431 | 1,386 | 581,100 |
| September 02, 2025 | 1,394 | 1,393 | 1,393 | 1,403 | 1,390 | 229,000 |
| September 01, 2025 | 1,383 | 1,390 | 1,390 | 1,396 | 1,380 | 158,100 |
| August 29, 2025 | 1,398 | 1,387 | 1,387 | 1,401 | 1,387 | 129,700 |
| August 28, 2025 | 1,394 | 1,396 | 1,396 | 1,402 | 1,389 | 229,600 |
| August 27, 2025 | 1,396 | 1,394 | 1,394 | 1,398 | 1,385 | 192,400 |
| August 26, 2025 | 1,406 | 1,392 | 1,392 | 1,410 | 1,392 | 239,300 |
| August 25, 2025 | 1,418 | 1,414 | 1,414 | 1,418 | 1,406 | 208,200 |
| August 22, 2025 | 1,422 | 1,413 | 1,413 | 1,427 | 1,413 | 167,900 |
| August 21, 2025 | 1,440 | 1,422 | 1,422 | 1,440 | 1,406 | 273,400 |
| August 20, 2025 | 1,417 | 1,437 | 1,437 | 1,448 | 1,409 | 493,800 |
| August 19, 2025 | 1,396 | 1,412 | 1,412 | 1,416 | 1,394 | 253,100 |
| August 18, 2025 | 1,386 | 1,396 | 1,396 | 1,396 | 1,383 | 252,500 |
| August 15, 2025 | 1,391 | 1,385 | 1,385 | 1,399 | 1,381 | 280,000 |
| August 14, 2025 | 1,400 | 1,393 | 1,393 | 1,400 | 1,386 | 215,500 |
| August 13, 2025 | 1,383 | 1,400 | 1,400 | 1,408 | 1,376 | 308,400 |
| August 12, 2025 | 1,396 | 1,383 | 1,383 | 1,399 | 1,378 | 487,200 |
| August 08, 2025 | 1,392 | 1,400 | 1,400 | 1,407 | 1,387 | 295,900 |
| August 07, 2025 | 1,397 | 1,395 | 1,395 | 1,408 | 1,370 | 386,300 |
| August 06, 2025 | 1,377 | 1,397 | 1,397 | 1,397 | 1,374 | 311,700 |
| August 05, 2025 | 1,364 | 1,374 | 1,374 | 1,375 | 1,351 | 373,500 |
| August 04, 2025 | 1,326 | 1,349 | 1,349 | 1,353 | 1,321 | 547,000 |
| August 01, 2025 | 1,327 | 1,337 | 1,337 | 1,339 | 1,319 | 599,500 |
| July 31, 2025 | 1,310 | 1,327 | 1,327 | 1,328 | 1,308 | 813,100 |
| July 30, 2025 | 1,289 | 1,318 | 1,318 | 1,323 | 1,283 | 1.19M |
| July 29, 2025 | 1,300 | 1,327 | 1,292 | 1,336 | 1,299 | 1.29M |
| July 28, 2025 | 1,340 | 1,315 | 1,280.32 | 1,341 | 1,315 | 786,100 |
| July 25, 2025 | 1,327 | 1,333 | 1,333 | 1,333 | 1,320 | 461,500 |
| July 24, 2025 | 1,325 | 1,327 | 1,327 | 1,327 | 1,318 | 552,100 |
| July 23, 2025 | 1,321 | 1,320 | 1,320 | 1,322 | 1,308 | 461,100 |
| July 22, 2025 | 1,310 | 1,312 | 1,312 | 1,320 | 1,304 | 473,300 |
| July 18, 2025 | 1,307 | 1,303 | 1,303 | 1,308 | 1,293 | 372,900 |
| July 17, 2025 | 1,290 | 1,297 | 1,297 | 1,306 | 1,287 | 374,100 |
| July 16, 2025 | 1,296 | 1,282 | 1,282 | 1,300 | 1,282 | 380,900 |
| July 15, 2025 | 1,295 | 1,296 | 1,296 | 1,316 | 1,289 | 470,000 |
| July 14, 2025 | 1,307 | 1,297 | 1,297 | 1,311 | 1,293 | 404,200 |
| July 11, 2025 | 1,332 | 1,305 | 1,305 | 1,337 | 1,305 | 697,100 |
| July 10, 2025 | 1,338 | 1,333 | 1,333 | 1,349 | 1,331 | 370,500 |
| July 09, 2025 | 1,331 | 1,336 | 1,336 | 1,341 | 1,328 | 296,500 |
| July 08, 2025 | 1,320 | 1,318 | 1,318 | 1,332 | 1,317 | 317,600 |
| July 07, 2025 | 1,331 | 1,327 | 1,327 | 1,339 | 1,322 | 313,200 |
| July 04, 2025 | 1,336 | 1,322 | 1,322 | 1,336 | 1,321 | 240,300 |
| July 03, 2025 | 1,339 | 1,336 | 1,336 | 1,339 | 1,320 | 369,200 |
| July 02, 2025 | 1,335 | 1,340 | 1,340 | 1,342 | 1,327 | 286,700 |
| July 01, 2025 | 1,331 | 1,330 | 1,330 | 1,343 | 1,322 | 398,500 |