2,335.50
+15(+0.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2,290 | 2,320.5 | 2,320.5 | 2,325 | 2,271 | 1.38M |
| September 04, 2025 | 2,241.5 | 2,263 | 2,263 | 2,286 | 2,240 | 942,800 |
| September 03, 2025 | 2,274.5 | 2,240.5 | 2,240.5 | 2,287.5 | 2,230.5 | 1.28M |
| September 02, 2025 | 2,317.5 | 2,279 | 2,279 | 2,337 | 2,276.5 | 1.21M |
| September 01, 2025 | 2,239.5 | 2,303 | 2,303 | 2,310.5 | 2,227 | 1.41M |
| August 29, 2025 | 2,281 | 2,258 | 2,258 | 2,281.5 | 2,258 | 1.39M |
| August 28, 2025 | 2,323.5 | 2,283 | 2,283 | 2,323.5 | 2,255 | 1.93M |
| August 27, 2025 | 2,284.5 | 2,307.5 | 2,307.5 | 2,328 | 2,283 | 2.08M |
| August 26, 2025 | 2,290 | 2,315 | 2,315 | 2,351.5 | 2,285 | 2.92M |
| August 25, 2025 | 2,209 | 2,323.5 | 2,323.5 | 2,370.5 | 2,209 | 2.79M |
| August 22, 2025 | 2,136.5 | 2,192.5 | 2,192.5 | 2,204.5 | 2,117 | 1.26M |
| August 21, 2025 | 2,154 | 2,147.5 | 2,147.5 | 2,175.5 | 2,142.5 | 894,100 |
| August 20, 2025 | 2,179.5 | 2,165.5 | 2,165.5 | 2,194 | 2,145.5 | 1.28M |
| August 19, 2025 | 2,199 | 2,169.5 | 2,169.5 | 2,217.5 | 2,161.5 | 1.24M |
| August 18, 2025 | 2,218.5 | 2,199 | 2,199 | 2,224.5 | 2,194.5 | 1.19M |
| August 15, 2025 | 2,169.5 | 2,209.5 | 2,209.5 | 2,218 | 2,150 | 1.6M |
| August 14, 2025 | 2,233.5 | 2,219.5 | 2,219.5 | 2,279 | 2,204.5 | 1.49M |
| August 13, 2025 | 2,229.5 | 2,243.5 | 2,243.5 | 2,264.5 | 2,212.5 | 1.72M |
| August 12, 2025 | 2,150 | 2,213 | 2,213 | 2,218.5 | 2,145 | 1.66M |
| August 08, 2025 | 2,169.5 | 2,166 | 2,166 | 2,198.5 | 2,154 | 1.44M |
| August 07, 2025 | 2,166 | 2,169.5 | 2,169.5 | 2,191 | 2,147.5 | 1.36M |
| August 06, 2025 | 2,169.5 | 2,190.5 | 2,190.5 | 2,210 | 2,164 | 1.72M |
| August 05, 2025 | 2,175.5 | 2,178.5 | 2,178.5 | 2,201 | 2,171 | 1.7M |
| August 04, 2025 | 2,153.5 | 2,157 | 2,157 | 2,175 | 2,129 | 1.38M |
| August 01, 2025 | 2,195 | 2,203.5 | 2,203.5 | 2,243.5 | 2,176 | 1.72M |
| July 31, 2025 | 2,175 | 2,188.5 | 2,188.5 | 2,225.5 | 2,173 | 1.34M |
| July 30, 2025 | 2,247 | 2,209.5 | 2,209.5 | 2,263 | 2,204 | 2.47M |
| July 29, 2025 | 2,225.5 | 2,264 | 2,264 | 2,269.5 | 2,224.5 | 3.53M |
| July 28, 2025 | 2,199 | 2,225.5 | 2,225.5 | 2,266.5 | 2,176 | 4.59M |
| July 25, 2025 | 2,052.5 | 2,116.5 | 2,116.5 | 2,176.5 | 1,980 | 2.83M |
| July 24, 2025 | 2,078 | 2,072 | 2,072 | 2,090 | 2,052.5 | 1.29M |
| July 23, 2025 | 2,030 | 2,079 | 2,079 | 2,094.5 | 2,015.5 | 1.38M |
| July 22, 2025 | 2,026.5 | 1,994 | 1,994 | 2,044 | 1,988.5 | 1.5M |
| July 18, 2025 | 2,049 | 2,040 | 2,040 | 2,073 | 2,028.5 | 1.1M |
| July 17, 2025 | 2,009 | 2,049 | 2,049 | 2,057 | 2,003 | 815,500 |
| July 16, 2025 | 2,055 | 2,027 | 2,027 | 2,066 | 2,024.5 | 1.26M |
| July 15, 2025 | 2,009.5 | 2,035 | 2,035 | 2,044 | 2,006.5 | 1.87M |
| July 14, 2025 | 1,941 | 1,992.5 | 1,992.5 | 2,013 | 1,938 | 1.45M |
| July 11, 2025 | 1,927.5 | 1,953.5 | 1,953.5 | 1,967.5 | 1,926 | 1.11M |
| July 10, 2025 | 1,892 | 1,904 | 1,904 | 1,913.5 | 1,870.5 | 1.26M |
| July 09, 2025 | 1,912 | 1,891.5 | 1,891.5 | 1,924 | 1,891.5 | 858,800 |
| July 08, 2025 | 1,886 | 1,881 | 1,881 | 1,909.5 | 1,876.5 | 892,600 |
| July 07, 2025 | 1,897.5 | 1,878 | 1,878 | 1,908.5 | 1,878 | 630,300 |
| July 04, 2025 | 1,917 | 1,917.5 | 1,917.5 | 1,927 | 1,900 | 683,500 |
| July 03, 2025 | 1,878 | 1,926.5 | 1,926.5 | 1,964.5 | 1,876.5 | 2.05M |
| July 02, 2025 | 1,878.5 | 1,861 | 1,861 | 1,890.5 | 1,861 | 1M |
| July 01, 2025 | 1,910.5 | 1,894 | 1,894 | 1,929.5 | 1,888 | 775,200 |
| June 30, 2025 | 1,953 | 1,931 | 1,931 | 1,970 | 1,930.5 | 1.02M |
| June 27, 2025 | 1,939.5 | 1,922.5 | 1,922.5 | 1,941 | 1,917 | 881,500 |
| June 26, 2025 | 1,898 | 1,909.5 | 1,909.5 | 1,925 | 1,891.5 | 751,600 |
| June 25, 2025 | 1,888 | 1,902 | 1,902 | 1,919 | 1,880 | 972,800 |
| June 24, 2025 | 1,898.5 | 1,890 | 1,890 | 1,906 | 1,878.5 | 653,000 |
| June 23, 2025 | 1,848.5 | 1,876.5 | 1,876.5 | 1,878.5 | 1,835.5 | 766,900 |
| June 20, 2025 | 1,861 | 1,846 | 1,846 | 1,863.5 | 1,842 | 1.17M |
| June 19, 2025 | 1,911 | 1,860 | 1,860 | 1,923.5 | 1,860 | 934,900 |
| June 18, 2025 | 1,899 | 1,922 | 1,922 | 1,923 | 1,887.5 | 832,700 |
| June 17, 2025 | 1,917.5 | 1,929 | 1,929 | 1,934 | 1,917 | 551,000 |
| June 16, 2025 | 1,930.5 | 1,910 | 1,910 | 1,931.5 | 1,894.5 | 626,700 |
| June 13, 2025 | 1,935 | 1,910.5 | 1,910.5 | 1,943 | 1,895 | 924,200 |
| June 12, 2025 | 1,932.5 | 1,922 | 1,922 | 1,964.5 | 1,922 | 1.12M |