1,965.00
+28(+1.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,938 | 1,965 | 1,965 | 1,965 | 1,938 | 226,500 |
| September 25, 2025 | 1,947 | 1,937 | 1,937 | 1,951 | 1,929 | 178,500 |
| September 24, 2025 | 1,899 | 1,937 | 1,937 | 1,938 | 1,894 | 212,000 |
| September 22, 2025 | 1,892 | 1,899 | 1,899 | 1,899 | 1,881 | 124,200 |
| September 19, 2025 | 1,900 | 1,891 | 1,891 | 1,908 | 1,881 | 290,400 |
| September 18, 2025 | 1,908 | 1,900 | 1,900 | 1,908 | 1,883 | 116,200 |
| September 17, 2025 | 1,908 | 1,902 | 1,902 | 1,908 | 1,889 | 105,300 |
| September 16, 2025 | 1,895 | 1,910 | 1,910 | 1,912 | 1,888 | 128,900 |
| September 12, 2025 | 1,904 | 1,903 | 1,903 | 1,914 | 1,894 | 294,300 |
| September 11, 2025 | 1,875 | 1,899 | 1,899 | 1,899 | 1,869 | 336,300 |
| September 10, 2025 | 1,867 | 1,877 | 1,877 | 1,878 | 1,860 | 172,600 |
| September 09, 2025 | 1,863 | 1,867 | 1,867 | 1,875 | 1,856 | 135,900 |
| September 08, 2025 | 1,849 | 1,858 | 1,858 | 1,862 | 1,841 | 158,800 |
| September 05, 2025 | 1,842 | 1,840 | 1,840 | 1,847 | 1,828 | 156,700 |
| September 04, 2025 | 1,834 | 1,838 | 1,838 | 1,840 | 1,820 | 137,600 |
| September 03, 2025 | 1,816 | 1,828 | 1,828 | 1,833 | 1,811 | 199,100 |
| September 02, 2025 | 1,820 | 1,810 | 1,810 | 1,820 | 1,801 | 132,800 |
| September 01, 2025 | 1,810 | 1,817 | 1,817 | 1,823 | 1,802 | 273,300 |
| August 29, 2025 | 1,880 | 1,810 | 1,810 | 1,880 | 1,801 | 455,000 |
| August 28, 2025 | 1,868 | 1,869 | 1,869 | 1,889 | 1,843 | 1.57M |
| August 27, 2025 | 1,850 | 1,889 | 1,869 | 1,896 | 1,848 | 1.78M |
| August 26, 2025 | 1,836 | 1,850 | 1,850 | 1,868 | 1,835 | 692,800 |
| August 25, 2025 | 1,826 | 1,846 | 1,846 | 1,855 | 1,826 | 496,700 |
| August 22, 2025 | 1,826 | 1,841 | 1,841 | 1,846 | 1,824 | 343,900 |
| August 21, 2025 | 1,838 | 1,834 | 1,834 | 1,841 | 1,828 | 214,300 |
| August 20, 2025 | 1,830 | 1,846 | 1,846 | 1,849 | 1,825 | 264,900 |
| August 19, 2025 | 1,826 | 1,830 | 1,830 | 1,834 | 1,822 | 209,500 |
| August 18, 2025 | 1,804 | 1,823 | 1,820 | 1,823 | 1,803 | 262,200 |
| August 15, 2025 | 1,814 | 1,810 | 1,810 | 1,817 | 1,798 | 304,700 |
| August 14, 2025 | 1,825 | 1,817 | 1,817 | 1,831 | 1,814 | 298,600 |
| August 13, 2025 | 1,830 | 1,826 | 1,826 | 1,832 | 1,818 | 242,800 |
| August 12, 2025 | 1,824 | 1,828 | 1,828 | 1,829 | 1,801 | 396,900 |
| August 08, 2025 | 1,804 | 1,817 | 1,817 | 1,824 | 1,803 | 310,900 |
| August 07, 2025 | 1,823 | 1,802 | 1,802 | 1,835 | 1,800 | 478,900 |
| August 06, 2025 | 1,794 | 1,823 | 1,823 | 1,823 | 1,786 | 424,100 |
| August 05, 2025 | 1,786 | 1,783 | 1,783 | 1,799 | 1,779 | 262,400 |
| August 04, 2025 | 1,769 | 1,776 | 1,776 | 1,778 | 1,762 | 263,700 |
| August 01, 2025 | 1,754 | 1,778 | 1,778 | 1,778 | 1,751 | 509,900 |
| July 31, 2025 | 1,744 | 1,744 | 1,744 | 1,754 | 1,734 | 271,700 |
| July 30, 2025 | 1,702 | 1,725 | 1,725 | 1,730 | 1,702 | 279,700 |
| July 29, 2025 | 1,700 | 1,708 | 1,708 | 1,714 | 1,697 | 218,900 |
| July 28, 2025 | 1,715 | 1,706 | 1,706 | 1,721 | 1,700 | 344,500 |
| July 25, 2025 | 1,713 | 1,713 | 1,713 | 1,724 | 1,713 | 362,800 |
| July 24, 2025 | 1,720 | 1,723 | 1,723 | 1,736 | 1,720 | 189,500 |
| July 23, 2025 | 1,718 | 1,716 | 1,716 | 1,737 | 1,715 | 412,300 |
| July 22, 2025 | 1,723 | 1,712 | 1,712 | 1,735 | 1,712 | 359,800 |
| July 18, 2025 | 1,719 | 1,710 | 1,710 | 1,719 | 1,707 | 435,300 |
| July 17, 2025 | 1,700 | 1,708 | 1,708 | 1,715 | 1,699 | 589,200 |
| July 16, 2025 | 1,724 | 1,702 | 1,702 | 1,724 | 1,701 | 295,400 |
| July 15, 2025 | 1,725 | 1,711 | 1,711 | 1,725 | 1,707 | 315,700 |
| July 14, 2025 | 1,713 | 1,712 | 1,712 | 1,721 | 1,703 | 415,800 |
| July 11, 2025 | 1,740 | 1,730 | 1,730 | 1,748 | 1,723 | 291,700 |
| July 10, 2025 | 1,731 | 1,727 | 1,727 | 1,740 | 1,717 | 306,900 |
| July 09, 2025 | 1,733 | 1,731 | 1,731 | 1,747 | 1,724 | 304,400 |
| July 08, 2025 | 1,718 | 1,722 | 1,722 | 1,726 | 1,709 | 208,400 |
| July 07, 2025 | 1,720 | 1,718 | 1,718 | 1,724 | 1,708 | 207,400 |
| July 04, 2025 | 1,702 | 1,702 | 1,702 | 1,717 | 1,694 | 331,900 |
| July 03, 2025 | 1,685 | 1,683 | 1,683 | 1,695 | 1,671 | 413,200 |
| July 02, 2025 | 1,690 | 1,684 | 1,684 | 1,705 | 1,675 | 630,300 |
| July 01, 2025 | 1,752 | 1,741 | 1,741 | 1,765 | 1,735 | 300,300 |