1,724.00
+20(+1.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,713 | 1,724 | 1,724 | 1,731 | 1,707 | 1.4M |
| September 25, 2025 | 1,705 | 1,704 | 1,704 | 1,710 | 1,699 | 748,300 |
| September 24, 2025 | 1,700 | 1,698 | 1,698 | 1,703 | 1,690 | 772,400 |
| September 22, 2025 | 1,709 | 1,698 | 1,698 | 1,718 | 1,698 | 843,500 |
| September 19, 2025 | 1,714 | 1,709 | 1,709 | 1,724 | 1,703 | 1.15M |
| September 18, 2025 | 1,711 | 1,706 | 1,706 | 1,711 | 1,693 | 806,900 |
| September 17, 2025 | 1,731 | 1,712 | 1,712 | 1,731 | 1,702 | 1.23M |
| September 16, 2025 | 1,735 | 1,734 | 1,734 | 1,742 | 1,726 | 1.23M |
| September 12, 2025 | 1,747 | 1,738 | 1,738 | 1,752 | 1,734 | 731,100 |
| September 11, 2025 | 1,753 | 1,740 | 1,740 | 1,756 | 1,738 | 563,700 |
| September 10, 2025 | 1,738 | 1,744 | 1,744 | 1,750 | 1,737 | 588,100 |
| September 09, 2025 | 1,759 | 1,739 | 1,739 | 1,769 | 1,735 | 875,700 |
| September 08, 2025 | 1,760 | 1,758 | 1,758 | 1,763 | 1,752 | 746,700 |
| September 05, 2025 | 1,754 | 1,757 | 1,757 | 1,760 | 1,740 | 815,800 |
| September 04, 2025 | 1,725 | 1,752 | 1,752 | 1,754 | 1,723 | 945,400 |
| September 03, 2025 | 1,736 | 1,722 | 1,722 | 1,740 | 1,711 | 739,700 |
| September 02, 2025 | 1,725 | 1,734 | 1,734 | 1,734 | 1,710 | 586,300 |
| September 01, 2025 | 1,714 | 1,723 | 1,723 | 1,727 | 1,709 | 641,300 |
| August 29, 2025 | 1,715 | 1,714 | 1,714 | 1,716 | 1,702 | 540,800 |
| August 28, 2025 | 1,699 | 1,719 | 1,719 | 1,723 | 1,698 | 634,500 |
| August 27, 2025 | 1,700 | 1,700 | 1,700 | 1,715 | 1,697 | 554,400 |
| August 26, 2025 | 1,727 | 1,702 | 1,702 | 1,731 | 1,694 | 976,700 |
| August 25, 2025 | 1,726 | 1,698 | 1,698 | 1,729 | 1,693 | 1.35M |
| August 22, 2025 | 1,718 | 1,742 | 1,742 | 1,745 | 1,717 | 1.07M |
| August 21, 2025 | 1,710 | 1,708 | 1,708 | 1,712 | 1,696 | 516,900 |
| August 20, 2025 | 1,701 | 1,715 | 1,715 | 1,715 | 1,691 | 658,500 |
| August 19, 2025 | 1,699 | 1,706 | 1,706 | 1,707 | 1,693 | 611,400 |
| August 18, 2025 | 1,685 | 1,701 | 1,701 | 1,706 | 1,682 | 736,900 |
| August 15, 2025 | 1,685 | 1,695 | 1,695 | 1,695 | 1,681 | 664,600 |
| August 14, 2025 | 1,685 | 1,684 | 1,684 | 1,688 | 1,667 | 804,400 |
| August 13, 2025 | 1,690 | 1,694 | 1,694 | 1,699 | 1,675 | 702,500 |
| August 12, 2025 | 1,700 | 1,690 | 1,690 | 1,716 | 1,684 | 984,200 |
| August 08, 2025 | 1,670 | 1,691 | 1,691 | 1,703 | 1,667 | 1.05M |
| August 07, 2025 | 1,699 | 1,685 | 1,685 | 1,740 | 1,643 | 2.1M |
| August 06, 2025 | 1,650 | 1,671 | 1,671 | 1,679 | 1,650 | 1.01M |
| August 05, 2025 | 1,646 | 1,646 | 1,646 | 1,650 | 1,630 | 591,600 |
| August 04, 2025 | 1,610 | 1,634 | 1,634 | 1,635 | 1,604 | 726,500 |
| August 01, 2025 | 1,604 | 1,640 | 1,640 | 1,642 | 1,601 | 847,700 |
| July 31, 2025 | 1,585 | 1,604 | 1,604 | 1,610 | 1,584 | 1.3M |
| July 30, 2025 | 1,577 | 1,585 | 1,585 | 1,592 | 1,559 | 835,900 |
| July 29, 2025 | 1,560 | 1,560 | 1,560 | 1,569 | 1,546 | 563,300 |
| July 28, 2025 | 1,570 | 1,567 | 1,567 | 1,575 | 1,562 | 661,500 |
| July 25, 2025 | 1,560 | 1,568 | 1,568 | 1,568 | 1,546 | 536,100 |
| July 24, 2025 | 1,540 | 1,563 | 1,563 | 1,563 | 1,536 | 591,300 |
| July 23, 2025 | 1,549 | 1,539 | 1,539 | 1,553 | 1,525 | 947,000 |
| July 22, 2025 | 1,535 | 1,544 | 1,544 | 1,544 | 1,528 | 476,700 |
| July 18, 2025 | 1,557 | 1,535 | 1,535 | 1,557 | 1,534 | 400,000 |
| July 17, 2025 | 1,540 | 1,544 | 1,544 | 1,551 | 1,535 | 391,000 |
| July 16, 2025 | 1,557 | 1,544 | 1,544 | 1,567 | 1,544 | 450,100 |
| July 15, 2025 | 1,574 | 1,561 | 1,561 | 1,576 | 1,559 | 445,600 |
| July 14, 2025 | 1,561 | 1,566 | 1,566 | 1,572 | 1,554 | 648,300 |
| July 11, 2025 | 1,574 | 1,561 | 1,561 | 1,584 | 1,556 | 633,600 |
| July 10, 2025 | 1,590 | 1,571 | 1,571 | 1,605 | 1,560 | 1.13M |
| July 09, 2025 | 1,536 | 1,577 | 1,577 | 1,579 | 1,535 | 1.22M |
| July 08, 2025 | 1,530 | 1,525 | 1,525 | 1,539 | 1,518 | 700,000 |
| July 07, 2025 | 1,524 | 1,534 | 1,534 | 1,550 | 1,515 | 1.58M |
| July 04, 2025 | 1,481 | 1,503 | 1,503 | 1,508 | 1,480 | 933,600 |
| July 03, 2025 | 1,480 | 1,477 | 1,477 | 1,480 | 1,463 | 633,700 |
| July 02, 2025 | 1,454 | 1,477 | 1,477 | 1,482 | 1,451 | 874,900 |
| July 01, 2025 | 1,455 | 1,454 | 1,454 | 1,460 | 1,446 | 548,900 |