1,078.00
+10.5(+0.98%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,074 | 1,078 | 1,078 | 1,084 | 1,068.5 | 1.37M |
| September 25, 2025 | 1,061 | 1,067.5 | 1,067.5 | 1,070 | 1,056.5 | 1.19M |
| September 24, 2025 | 1,056 | 1,055.5 | 1,055.5 | 1,059 | 1,045 | 972,800 |
| September 22, 2025 | 1,047 | 1,047.5 | 1,047.5 | 1,061.5 | 1,044.5 | 1.17M |
| September 19, 2025 | 1,066 | 1,044.5 | 1,044.5 | 1,073 | 1,044.5 | 3.07M |
| September 18, 2025 | 1,085 | 1,071 | 1,071 | 1,085.5 | 1,071 | 663,200 |
| September 17, 2025 | 1,087 | 1,079 | 1,079 | 1,091 | 1,077.5 | 761,200 |
| September 16, 2025 | 1,073.5 | 1,087 | 1,087 | 1,090.5 | 1,071.5 | 769,000 |
| September 12, 2025 | 1,081 | 1,080 | 1,080 | 1,081 | 1,072 | 1.16M |
| September 11, 2025 | 1,074 | 1,075 | 1,075 | 1,081 | 1,066.5 | 1.16M |
| September 10, 2025 | 1,078 | 1,071.5 | 1,071.5 | 1,078 | 1,060.5 | 1.22M |
| September 09, 2025 | 1,078.5 | 1,067.5 | 1,067.5 | 1,083.5 | 1,067 | 1.06M |
| September 08, 2025 | 1,074 | 1,079 | 1,079 | 1,079 | 1,062.5 | 1.36M |
| September 05, 2025 | 1,056 | 1,065.5 | 1,065.5 | 1,068 | 1,050 | 1.12M |
| September 04, 2025 | 1,041.5 | 1,055.5 | 1,055.5 | 1,057 | 1,033 | 1.41M |
| September 03, 2025 | 1,039 | 1,041.5 | 1,041.5 | 1,046 | 1,032.5 | 829,800 |
| September 02, 2025 | 1,028.5 | 1,034.5 | 1,034.5 | 1,038.5 | 1,025.5 | 1.16M |
| September 01, 2025 | 1,004 | 1,020.5 | 1,020.5 | 1,023 | 1,000 | 1.16M |
| August 29, 2025 | 1,003 | 1,002 | 1,002 | 1,006.5 | 991.6 | 858,000 |
| August 28, 2025 | 1,005 | 1,006.5 | 1,006.5 | 1,016.5 | 1,002 | 1.1M |
| August 27, 2025 | 990 | 1,002.5 | 1,002.5 | 1,008.5 | 985.3 | 1.38M |
| August 26, 2025 | 1,001.5 | 992.7 | 992.7 | 1,003 | 990 | 1.4M |
| August 25, 2025 | 1,023 | 1,008 | 1,008 | 1,023 | 1,005 | 1.01M |
| August 22, 2025 | 1,023.5 | 1,024 | 1,024 | 1,031 | 1,015.5 | 1.75M |
| August 21, 2025 | 1,020 | 1,020.5 | 1,020.5 | 1,028 | 1,009 | 1.47M |
| August 20, 2025 | 1,000 | 1,022.5 | 1,022.5 | 1,027.5 | 999.1 | 2.26M |
| August 19, 2025 | 990 | 997 | 997 | 998.4 | 986 | 958,300 |
| August 18, 2025 | 995 | 990.5 | 990.5 | 1,004.5 | 987.7 | 1.43M |
| August 15, 2025 | 979.3 | 980.3 | 980.3 | 985.5 | 972.3 | 1.18M |
| August 14, 2025 | 985.3 | 983.7 | 983.7 | 990.9 | 980.9 | 1.41M |
| August 13, 2025 | 970.7 | 982.4 | 982.4 | 987 | 967.8 | 1.39M |
| August 12, 2025 | 975 | 974.3 | 974.3 | 982.8 | 969.4 | 1.78M |
| August 08, 2025 | 964.1 | 972.6 | 972.6 | 980 | 961 | 1.8M |
| August 07, 2025 | 962.8 | 965 | 965 | 969.9 | 958.1 | 1.63M |
| August 06, 2025 | 939.8 | 963.3 | 963.3 | 969 | 936 | 3.72M |
| August 05, 2025 | 885 | 941.8 | 941.8 | 942.5 | 876 | 4.38M |
| August 04, 2025 | 884 | 890.6 | 890.6 | 892.7 | 880.3 | 1.18M |
| August 01, 2025 | 890.2 | 892.5 | 892.5 | 896.7 | 888.4 | 1.01M |
| July 31, 2025 | 880 | 885.3 | 885.3 | 889 | 880 | 1.46M |
| July 30, 2025 | 870 | 880.7 | 880.7 | 880.7 | 868.6 | 768,600 |
| July 29, 2025 | 873 | 870.6 | 870.6 | 878.9 | 869.2 | 1.02M |
| July 28, 2025 | 879 | 873.6 | 873.6 | 882.9 | 873.6 | 845,200 |
| July 25, 2025 | 876.4 | 879.4 | 879.4 | 879.7 | 871.2 | 910,400 |
| July 24, 2025 | 873.5 | 876.4 | 876.4 | 879.2 | 870.6 | 1M |
| July 23, 2025 | 871.2 | 871.4 | 871.4 | 878.7 | 868.3 | 1.1M |
| July 22, 2025 | 874.8 | 867.9 | 867.9 | 882.7 | 866.7 | 802,300 |
| July 18, 2025 | 880 | 877.8 | 877.8 | 881.4 | 875.1 | 687,900 |
| July 17, 2025 | 866.9 | 874.3 | 874.3 | 875 | 865.9 | 687,500 |
| July 16, 2025 | 868 | 874.5 | 874.5 | 879.7 | 866.2 | 932,600 |
| July 15, 2025 | 865 | 869.9 | 869.9 | 871.1 | 862.8 | 669,700 |
| July 14, 2025 | 862 | 868.1 | 868.1 | 872.2 | 859 | 840,700 |
| July 11, 2025 | 870 | 862 | 862 | 870 | 860.9 | 764,400 |
| July 10, 2025 | 870.5 | 863.3 | 863.3 | 871.7 | 862.4 | 1.15M |
| July 09, 2025 | 868.1 | 867.1 | 867.1 | 872.5 | 865.5 | 827,500 |
| July 08, 2025 | 877.9 | 868.4 | 868.4 | 879.4 | 868.4 | 1.11M |
| July 07, 2025 | 893.5 | 881.1 | 881.1 | 895.5 | 880.5 | 902,700 |
| July 04, 2025 | 881.8 | 893.5 | 893.5 | 895 | 878.3 | 1.25M |
| July 03, 2025 | 880 | 881.8 | 881.8 | 886.3 | 879 | 1.23M |
| July 02, 2025 | 879.9 | 887 | 887 | 892 | 877.8 | 1.55M |
| July 01, 2025 | 870 | 877 | 877 | 880.2 | 868.3 | 955,300 |