1,073.00
+21(+2.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,073 | 1,073 | 1,073 | 1,076 | 1,063 | 1.29M |
| September 25, 2025 | 1,042 | 1,052 | 1,052 | 1,057 | 1,041 | 882,200 |
| September 24, 2025 | 1,038 | 1,037 | 1,037 | 1,043 | 1,030 | 640,500 |
| September 22, 2025 | 1,050 | 1,044 | 1,044 | 1,057 | 1,044 | 526,300 |
| September 19, 2025 | 1,052 | 1,057 | 1,057 | 1,067 | 1,051 | 406,400 |
| September 18, 2025 | 1,071 | 1,054 | 1,054 | 1,071 | 1,050 | 292,600 |
| September 17, 2025 | 1,071 | 1,054 | 1,054 | 1,071 | 1,050 | 317,100 |
| September 16, 2025 | 1,045 | 1,062 | 1,062 | 1,070 | 1,033 | 326,600 |
| September 12, 2025 | 1,049 | 1,040 | 1,040 | 1,050 | 1,035 | 242,000 |
| September 11, 2025 | 1,049 | 1,040 | 1,040 | 1,050 | 1,035 | 242,000 |
| September 10, 2025 | 1,032 | 1,049 | 1,049 | 1,050 | 1,027 | 178,800 |
| September 09, 2025 | 1,040 | 1,038 | 1,038 | 1,049 | 1,034 | 180,400 |
| September 08, 2025 | 1,027 | 1,039 | 1,039 | 1,042 | 1,025 | 183,200 |
| September 05, 2025 | 1,033 | 1,036 | 1,036 | 1,037 | 1,027 | 142,500 |
| September 04, 2025 | 1,036 | 1,032 | 1,032 | 1,046 | 1,031 | 242,400 |
| September 03, 2025 | 1,030 | 1,025 | 1,025 | 1,039 | 1,022 | 246,400 |
| September 02, 2025 | 1,013 | 1,023 | 1,023 | 1,027 | 1,009 | 158,400 |
| September 01, 2025 | 1,006 | 1,005 | 1,005 | 1,012 | 1,001 | 167,400 |
| August 29, 2025 | 1,010 | 1,005 | 1,005 | 1,013 | 1,004 | 166,100 |
| August 28, 2025 | 1,019 | 1,014 | 1,014 | 1,023 | 1,012 | 144,500 |
| August 27, 2025 | 1,019 | 1,023 | 1,023 | 1,029 | 1,011 | 151,700 |
| August 26, 2025 | 1,035 | 1,020 | 1,020 | 1,038 | 1,020 | 176,800 |
| August 25, 2025 | 1,055 | 1,041 | 1,041 | 1,060 | 1,035 | 283,500 |
| August 22, 2025 | 1,038 | 1,047 | 1,047 | 1,047 | 1,027 | 187,100 |
| August 21, 2025 | 1,026 | 1,036 | 1,036 | 1,046 | 1,015 | 341,400 |
| August 20, 2025 | 1,020 | 1,028 | 1,028 | 1,033 | 1,019 | 307,000 |
| August 19, 2025 | 1,011 | 1,010 | 1,010 | 1,020 | 1,003 | 317,000 |
| August 18, 2025 | 975 | 1,005 | 1,001 | 1,011 | 975 | 617,100 |
| August 15, 2025 | 958 | 967 | 967 | 969 | 955 | 222,600 |
| August 14, 2025 | 960 | 956 | 956 | 962 | 951 | 134,000 |
| August 13, 2025 | 963 | 960 | 960 | 966 | 957 | 141,600 |
| August 12, 2025 | 972 | 963 | 963 | 973 | 957 | 251,200 |
| August 08, 2025 | 956 | 968 | 968 | 974 | 953 | 308,500 |
| August 07, 2025 | 959 | 954 | 954 | 965 | 951 | 169,600 |
| August 06, 2025 | 958 | 959 | 959 | 969 | 957 | 242,100 |
| August 05, 2025 | 951 | 958 | 958 | 959 | 942 | 279,900 |
| August 04, 2025 | 945 | 950 | 950 | 955 | 935 | 280,300 |
| August 01, 2025 | 945 | 953 | 953 | 968 | 944 | 539,000 |
| July 31, 2025 | 976 | 960 | 960 | 979 | 951 | 482,900 |
| July 30, 2025 | 957 | 979 | 979 | 979 | 956 | 225,800 |
| July 29, 2025 | 950 | 961 | 961 | 963 | 940 | 248,500 |
| July 28, 2025 | 967 | 957 | 957 | 979 | 957 | 235,500 |
| July 25, 2025 | 972 | 967 | 967 | 973 | 962 | 129,500 |
| July 24, 2025 | 969 | 971 | 971 | 973 | 964 | 210,900 |
| July 23, 2025 | 971 | 966 | 966 | 974 | 963 | 197,900 |
| July 22, 2025 | 975 | 965 | 965 | 990 | 965 | 216,500 |
| July 18, 2025 | 963 | 975 | 975 | 977 | 959 | 282,500 |
| July 17, 2025 | 972 | 963 | 963 | 972 | 960 | 162,800 |
| July 16, 2025 | 969 | 973 | 973 | 974 | 956 | 322,300 |
| July 15, 2025 | 980 | 974 | 974 | 1,007 | 969 | 510,400 |
| July 14, 2025 | 964 | 965 | 965 | 975 | 952 | 397,100 |
| July 11, 2025 | 960 | 962 | 962 | 971 | 953 | 313,500 |
| July 10, 2025 | 952 | 955 | 955 | 963 | 939 | 490,500 |
| July 09, 2025 | 914 | 958 | 958 | 962 | 913 | 622,300 |
| July 08, 2025 | 886 | 914 | 914 | 917 | 879 | 467,200 |
| July 07, 2025 | 890 | 884 | 884 | 892 | 884 | 133,000 |
| July 04, 2025 | 900 | 892 | 892 | 900 | 890 | 133,200 |
| July 03, 2025 | 898 | 900 | 900 | 900 | 892 | 183,300 |
| July 02, 2025 | 881 | 891 | 891 | 895 | 878 | 173,300 |
| July 01, 2025 | 890 | 881 | 881 | 892 | 881 | 150,700 |