1,152.00
+16(+1.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,142 | 1,152 | 1,152 | 1,152 | 1,141 | 351,900 |
| September 25, 2025 | 1,150 | 1,136 | 1,136 | 1,152 | 1,135 | 243,400 |
| September 24, 2025 | 1,152 | 1,150 | 1,150 | 1,164 | 1,145 | 336,600 |
| September 22, 2025 | 1,146 | 1,141 | 1,141 | 1,162 | 1,139 | 254,200 |
| September 19, 2025 | 1,142 | 1,145 | 1,145 | 1,147 | 1,135 | 379,500 |
| September 18, 2025 | 1,141 | 1,134 | 1,134 | 1,141 | 1,126 | 225,300 |
| September 17, 2025 | 1,148 | 1,141 | 1,141 | 1,148 | 1,130 | 234,800 |
| September 16, 2025 | 1,155 | 1,152 | 1,152 | 1,156 | 1,145 | 226,900 |
| September 12, 2025 | 1,166 | 1,157 | 1,157 | 1,167 | 1,155 | 297,700 |
| September 11, 2025 | 1,177 | 1,157 | 1,157 | 1,179 | 1,155 | 279,100 |
| September 10, 2025 | 1,169 | 1,178 | 1,178 | 1,178 | 1,163 | 290,600 |
| September 09, 2025 | 1,177 | 1,169 | 1,169 | 1,187 | 1,162 | 288,800 |
| September 08, 2025 | 1,173 | 1,170 | 1,170 | 1,176 | 1,163 | 342,500 |
| September 05, 2025 | 1,158 | 1,165 | 1,165 | 1,170 | 1,147 | 413,400 |
| September 04, 2025 | 1,150 | 1,155 | 1,155 | 1,155 | 1,139 | 313,700 |
| September 03, 2025 | 1,146 | 1,145 | 1,145 | 1,154 | 1,137 | 400,500 |
| September 02, 2025 | 1,147 | 1,146 | 1,146 | 1,149 | 1,133 | 266,500 |
| September 01, 2025 | 1,124 | 1,147 | 1,147 | 1,147 | 1,119 | 378,400 |
| August 29, 2025 | 1,116 | 1,124 | 1,124 | 1,125 | 1,114 | 232,800 |
| August 28, 2025 | 1,105 | 1,116 | 1,116 | 1,120 | 1,102 | 302,300 |
| August 27, 2025 | 1,094 | 1,102 | 1,102 | 1,106 | 1,090 | 223,400 |
| August 26, 2025 | 1,119 | 1,099 | 1,099 | 1,124 | 1,095 | 276,700 |
| August 25, 2025 | 1,145 | 1,118 | 1,118 | 1,147 | 1,114 | 341,800 |
| August 22, 2025 | 1,128 | 1,143 | 1,143 | 1,150 | 1,124 | 393,400 |
| August 21, 2025 | 1,118 | 1,126 | 1,126 | 1,128 | 1,113 | 355,900 |
| August 20, 2025 | 1,106 | 1,118 | 1,118 | 1,126 | 1,106 | 297,300 |
| August 19, 2025 | 1,121 | 1,112 | 1,112 | 1,122 | 1,112 | 254,400 |
| August 18, 2025 | 1,111 | 1,121 | 1,118 | 1,125 | 1,105 | 357,700 |
| August 15, 2025 | 1,123 | 1,115 | 1,115 | 1,123 | 1,111 | 379,300 |
| August 14, 2025 | 1,132 | 1,123 | 1,123 | 1,132 | 1,113 | 512,100 |
| August 13, 2025 | 1,131 | 1,140 | 1,140 | 1,146 | 1,120 | 576,100 |
| August 12, 2025 | 1,114 | 1,130 | 1,130 | 1,144 | 1,111 | 830,600 |
| August 08, 2025 | 1,079 | 1,108 | 1,108 | 1,116 | 1,076 | 652,900 |
| August 07, 2025 | 1,163 | 1,085 | 1,085 | 1,168 | 1,079 | 901,800 |
| August 06, 2025 | 1,084 | 1,089 | 1,089 | 1,091 | 1,077 | 438,000 |
| August 05, 2025 | 1,060 | 1,072 | 1,072 | 1,073 | 1,053 | 297,200 |
| August 04, 2025 | 1,044 | 1,058 | 1,058 | 1,060 | 1,042 | 244,800 |
| August 01, 2025 | 1,040 | 1,062 | 1,062 | 1,064 | 1,037 | 515,100 |
| July 31, 2025 | 1,025 | 1,037 | 1,037 | 1,039 | 1,022 | 441,500 |
| July 30, 2025 | 1,015 | 1,021 | 1,021 | 1,022 | 1,009 | 369,900 |
| July 29, 2025 | 1,010 | 1,011 | 1,011 | 1,017 | 997 | 427,200 |
| July 28, 2025 | 1,025 | 1,012 | 1,012 | 1,026 | 1,010 | 339,900 |
| July 25, 2025 | 1,023 | 1,025 | 1,025 | 1,029 | 1,013 | 393,100 |
| July 24, 2025 | 1,011 | 1,024 | 1,024 | 1,025 | 1,006 | 439,600 |
| July 23, 2025 | 1,030 | 1,013 | 1,013 | 1,032 | 1,005 | 625,300 |
| July 22, 2025 | 1,033 | 1,025 | 1,025 | 1,033 | 1,014 | 499,700 |
| July 18, 2025 | 1,046 | 1,036 | 1,036 | 1,047 | 1,028 | 364,400 |
| July 17, 2025 | 1,040 | 1,036 | 1,036 | 1,047 | 1,029 | 351,200 |
| July 16, 2025 | 1,040 | 1,038 | 1,038 | 1,043 | 1,029 | 288,300 |
| July 15, 2025 | 1,044 | 1,042 | 1,042 | 1,049 | 1,038 | 372,300 |
| July 14, 2025 | 1,033 | 1,042 | 1,042 | 1,043 | 1,026 | 324,700 |
| July 11, 2025 | 1,045 | 1,035 | 1,035 | 1,056 | 1,032 | 440,800 |
| July 10, 2025 | 1,042 | 1,045 | 1,045 | 1,051 | 1,037 | 511,200 |
| July 09, 2025 | 1,029 | 1,041 | 1,041 | 1,045 | 1,026 | 493,300 |
| July 08, 2025 | 1,024 | 1,025 | 1,025 | 1,030 | 1,018 | 387,900 |
| July 07, 2025 | 1,018 | 1,020 | 1,020 | 1,024 | 1,011 | 405,300 |
| July 04, 2025 | 1,025 | 1,016 | 1,016 | 1,025 | 1,008 | 329,900 |
| July 03, 2025 | 1,042 | 1,027 | 1,027 | 1,043 | 1,014 | 449,900 |
| July 02, 2025 | 1,061 | 1,045 | 1,045 | 1,065 | 1,039 | 536,300 |
| July 01, 2025 | 1,053 | 1,060 | 1,060 | 1,060 | 1,051 | 367,500 |