1,522.00
+16(+1.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,523 | 1,522 | 1,522 | 1,529 | 1,504 | 14,800 |
| September 26, 2025 | 1,487 | 1,506 | 1,506 | 1,509 | 1,486 | 13,600 |
| September 25, 2025 | 1,544 | 1,494 | 1,494 | 1,544 | 1,491 | 30,000 |
| September 24, 2025 | 1,467 | 1,507 | 1,507 | 1,507 | 1,461 | 23,000 |
| September 22, 2025 | 1,460 | 1,460 | 1,460 | 1,471 | 1,455 | 17,500 |
| September 19, 2025 | 1,450 | 1,452 | 1,452 | 1,454 | 1,445 | 16,600 |
| September 18, 2025 | 1,448 | 1,446 | 1,446 | 1,450 | 1,441 | 10,100 |
| September 17, 2025 | 1,443 | 1,446 | 1,446 | 1,446 | 1,435 | 5,700 |
| September 16, 2025 | 1,446 | 1,446 | 1,446 | 1,446 | 1,443 | 10,800 |
| September 12, 2025 | 1,439 | 1,444 | 1,444 | 1,444 | 1,436 | 10,800 |
| September 11, 2025 | 1,435 | 1,445 | 1,445 | 1,445 | 1,432 | 5,800 |
| September 10, 2025 | 1,432 | 1,431 | 1,431 | 1,437 | 1,425 | 8,600 |
| September 09, 2025 | 1,431 | 1,434 | 1,434 | 1,446 | 1,429 | 12,600 |
| September 08, 2025 | 1,425 | 1,426 | 1,426 | 1,426 | 1,420 | 5,900 |
| September 05, 2025 | 1,420 | 1,423 | 1,423 | 1,425 | 1,415 | 9,500 |
| September 04, 2025 | 1,416 | 1,417 | 1,417 | 1,418 | 1,410 | 8,700 |
| September 03, 2025 | 1,414 | 1,416 | 1,416 | 1,416 | 1,409 | 12,600 |
| September 02, 2025 | 1,415 | 1,414 | 1,414 | 1,415 | 1,411 | 6,200 |
| September 01, 2025 | 1,415 | 1,412 | 1,412 | 1,415 | 1,409 | 3,300 |
| August 29, 2025 | 1,412 | 1,411 | 1,411 | 1,412 | 1,408 | 4,900 |
| August 28, 2025 | 1,422 | 1,416 | 1,416 | 1,423 | 1,410 | 7,600 |
| August 27, 2025 | 1,409 | 1,415 | 1,415 | 1,416 | 1,408 | 9,200 |
| August 26, 2025 | 1,416 | 1,409 | 1,409 | 1,421 | 1,409 | 6,800 |
| August 25, 2025 | 1,425 | 1,419 | 1,419 | 1,425 | 1,419 | 11,600 |
| August 22, 2025 | 1,413 | 1,421 | 1,421 | 1,421 | 1,412 | 6,800 |
| August 21, 2025 | 1,419 | 1,411 | 1,411 | 1,419 | 1,410 | 6,700 |
| August 20, 2025 | 1,418 | 1,414 | 1,414 | 1,418 | 1,407 | 5,300 |
| August 19, 2025 | 1,420 | 1,416 | 1,416 | 1,421 | 1,411 | 9,600 |
| August 18, 2025 | 1,423 | 1,420 | 1,420 | 1,423 | 1,411 | 6,900 |
| August 15, 2025 | 1,424 | 1,423 | 1,423 | 1,425 | 1,418 | 12,900 |
| August 14, 2025 | 1,412 | 1,420 | 1,420 | 1,420 | 1,412 | 12,600 |
| August 13, 2025 | 1,416 | 1,412 | 1,412 | 1,416 | 1,406 | 6,900 |
| August 12, 2025 | 1,410 | 1,410 | 1,410 | 1,414 | 1,400 | 15,500 |
| August 08, 2025 | 1,400 | 1,407 | 1,407 | 1,407 | 1,397 | 4,900 |
| August 07, 2025 | 1,406 | 1,400 | 1,400 | 1,406 | 1,389 | 3,900 |
| August 06, 2025 | 1,390 | 1,406 | 1,406 | 1,406 | 1,382 | 11,000 |
| August 05, 2025 | 1,387 | 1,391 | 1,391 | 1,391 | 1,384 | 6,400 |
| August 04, 2025 | 1,386 | 1,378 | 1,378 | 1,387 | 1,377 | 3,300 |
| August 01, 2025 | 1,381 | 1,387 | 1,387 | 1,387 | 1,378 | 4,100 |
| July 31, 2025 | 1,369 | 1,378 | 1,378 | 1,378 | 1,369 | 3,500 |
| July 30, 2025 | 1,372 | 1,367 | 1,367 | 1,380 | 1,367 | 6,600 |
| July 29, 2025 | 1,376 | 1,372 | 1,372 | 1,382 | 1,372 | 5,100 |
| July 28, 2025 | 1,378 | 1,376 | 1,376 | 1,385 | 1,376 | 5,500 |
| July 25, 2025 | 1,398 | 1,378 | 1,378 | 1,398 | 1,378 | 8,100 |
| July 24, 2025 | 1,384 | 1,387 | 1,387 | 1,393 | 1,375 | 7,600 |
| July 23, 2025 | 1,374 | 1,384 | 1,384 | 1,384 | 1,372 | 7,100 |
| July 22, 2025 | 1,386 | 1,371 | 1,371 | 1,386 | 1,371 | 5,300 |
| July 18, 2025 | 1,377 | 1,373 | 1,373 | 1,377 | 1,373 | 3,500 |
| July 17, 2025 | 1,375 | 1,377 | 1,377 | 1,384 | 1,375 | 2,200 |
| July 16, 2025 | 1,379 | 1,376 | 1,376 | 1,387 | 1,376 | 4,700 |
| July 15, 2025 | 1,387 | 1,379 | 1,379 | 1,391 | 1,379 | 10,300 |
| July 14, 2025 | 1,396 | 1,398 | 1,398 | 1,408 | 1,371 | 22,900 |
| July 11, 2025 | 1,384 | 1,386 | 1,386 | 1,398 | 1,383 | 13,500 |
| July 10, 2025 | 1,397 | 1,378 | 1,378 | 1,397 | 1,378 | 26,800 |
| July 09, 2025 | 1,372 | 1,383 | 1,383 | 1,385 | 1,372 | 6,100 |
| July 08, 2025 | 1,374 | 1,376 | 1,376 | 1,380 | 1,373 | 8,000 |
| July 07, 2025 | 1,374 | 1,368 | 1,368 | 1,379 | 1,366 | 8,000 |
| July 04, 2025 | 1,361 | 1,365 | 1,365 | 1,365 | 1,359 | 4,200 |
| July 03, 2025 | 1,356 | 1,357 | 1,357 | 1,368 | 1,356 | 5,700 |
| July 02, 2025 | 1,362 | 1,355 | 1,355 | 1,363 | 1,355 | 3,700 |