1,567.00
+14(+0.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,553 | 1,567 | 1,567 | 1,569 | 1,551 | 185,300 |
| September 25, 2025 | 1,556 | 1,553 | 1,553 | 1,559 | 1,551 | 112,800 |
| September 24, 2025 | 1,551 | 1,550 | 1,550 | 1,555 | 1,546 | 75,500 |
| September 22, 2025 | 1,557 | 1,548 | 1,548 | 1,557 | 1,545 | 108,500 |
| September 19, 2025 | 1,554 | 1,550 | 1,550 | 1,559 | 1,541 | 134,300 |
| September 18, 2025 | 1,556 | 1,545 | 1,545 | 1,558 | 1,545 | 141,300 |
| September 17, 2025 | 1,556 | 1,545 | 1,545 | 1,558 | 1,545 | 142,800 |
| September 16, 2025 | 1,568 | 1,555 | 1,555 | 1,568 | 1,555 | 142,800 |
| September 12, 2025 | 1,573 | 1,567 | 1,567 | 1,578 | 1,567 | 174,400 |
| September 11, 2025 | 1,585 | 1,575 | 1,575 | 1,592 | 1,568 | 126,600 |
| September 10, 2025 | 1,601 | 1,587 | 1,587 | 1,601 | 1,587 | 132,200 |
| September 09, 2025 | 1,603 | 1,601 | 1,601 | 1,613 | 1,589 | 278,700 |
| September 08, 2025 | 1,615 | 1,599 | 1,599 | 1,616 | 1,595 | 197,400 |
| September 05, 2025 | 1,600 | 1,608 | 1,608 | 1,609 | 1,588 | 258,000 |
| September 04, 2025 | 1,579 | 1,599 | 1,599 | 1,599 | 1,575 | 255,400 |
| September 03, 2025 | 1,564 | 1,575 | 1,575 | 1,580 | 1,552 | 242,600 |
| September 02, 2025 | 1,557 | 1,561 | 1,561 | 1,569 | 1,556 | 198,400 |
| September 01, 2025 | 1,540 | 1,554 | 1,554 | 1,554 | 1,539 | 133,700 |
| August 29, 2025 | 1,539 | 1,535 | 1,535 | 1,541 | 1,533 | 91,000 |
| August 28, 2025 | 1,543 | 1,539 | 1,539 | 1,543 | 1,534 | 68,700 |
| August 27, 2025 | 1,537 | 1,541 | 1,541 | 1,545 | 1,531 | 112,500 |
| August 26, 2025 | 1,548 | 1,537 | 1,537 | 1,551 | 1,537 | 114,300 |
| August 25, 2025 | 1,560 | 1,548 | 1,548 | 1,564 | 1,543 | 138,400 |
| August 22, 2025 | 1,561 | 1,560 | 1,560 | 1,562 | 1,553 | 107,300 |
| August 21, 2025 | 1,560 | 1,556 | 1,556 | 1,562 | 1,555 | 91,900 |
| August 20, 2025 | 1,560 | 1,559 | 1,559 | 1,565 | 1,555 | 70,200 |
| August 19, 2025 | 1,557 | 1,559 | 1,559 | 1,564 | 1,549 | 165,400 |
| August 18, 2025 | 1,547 | 1,555 | 1,552 | 1,560 | 1,546 | 155,600 |
| August 15, 2025 | 1,549 | 1,549 | 1,549 | 1,551 | 1,538 | 164,200 |
| August 14, 2025 | 1,550 | 1,549 | 1,549 | 1,551 | 1,540 | 133,600 |
| August 13, 2025 | 1,539 | 1,550 | 1,550 | 1,555 | 1,531 | 290,600 |
| August 12, 2025 | 1,539 | 1,539 | 1,539 | 1,546 | 1,526 | 295,300 |
| August 08, 2025 | 1,520 | 1,528 | 1,528 | 1,534 | 1,514 | 166,400 |
| August 07, 2025 | 1,513 | 1,528 | 1,528 | 1,531 | 1,510 | 263,700 |
| August 06, 2025 | 1,510 | 1,509 | 1,509 | 1,553 | 1,509 | 697,600 |
| August 05, 2025 | 1,489 | 1,470 | 1,470 | 1,489 | 1,467 | 181,400 |
| August 04, 2025 | 1,472 | 1,474 | 1,474 | 1,481 | 1,471 | 127,400 |
| August 01, 2025 | 1,472 | 1,488 | 1,488 | 1,492 | 1,471 | 154,400 |
| July 31, 2025 | 1,457 | 1,472 | 1,472 | 1,476 | 1,457 | 209,600 |
| July 30, 2025 | 1,448 | 1,455 | 1,455 | 1,456 | 1,448 | 117,600 |
| July 29, 2025 | 1,447 | 1,447 | 1,447 | 1,448 | 1,440 | 91,100 |
| July 28, 2025 | 1,450 | 1,450 | 1,450 | 1,456 | 1,444 | 119,300 |
| July 25, 2025 | 1,444 | 1,448 | 1,448 | 1,450 | 1,436 | 87,200 |
| July 24, 2025 | 1,431 | 1,440 | 1,440 | 1,440 | 1,429 | 127,000 |
| July 23, 2025 | 1,429 | 1,431 | 1,431 | 1,433 | 1,425 | 147,800 |
| July 22, 2025 | 1,425 | 1,422 | 1,422 | 1,431 | 1,416 | 135,700 |
| July 18, 2025 | 1,435 | 1,425 | 1,425 | 1,435 | 1,425 | 83,300 |
| July 17, 2025 | 1,431 | 1,436 | 1,436 | 1,437 | 1,428 | 76,100 |
| July 16, 2025 | 1,439 | 1,431 | 1,431 | 1,441 | 1,431 | 80,600 |
| July 15, 2025 | 1,450 | 1,439 | 1,439 | 1,450 | 1,437 | 115,500 |
| July 14, 2025 | 1,450 | 1,449 | 1,449 | 1,454 | 1,442 | 116,300 |
| July 11, 2025 | 1,443 | 1,451 | 1,451 | 1,456 | 1,443 | 115,900 |
| July 10, 2025 | 1,441 | 1,442 | 1,442 | 1,444 | 1,436 | 94,600 |
| July 09, 2025 | 1,435 | 1,440 | 1,440 | 1,446 | 1,433 | 131,800 |
| July 08, 2025 | 1,431 | 1,433 | 1,433 | 1,434 | 1,426 | 89,100 |
| July 07, 2025 | 1,444 | 1,434 | 1,434 | 1,444 | 1,430 | 114,600 |
| July 04, 2025 | 1,438 | 1,447 | 1,447 | 1,455 | 1,438 | 133,400 |
| July 03, 2025 | 1,435 | 1,438 | 1,438 | 1,441 | 1,432 | 124,700 |
| July 02, 2025 | 1,435 | 1,438 | 1,438 | 1,450 | 1,432 | 109,500 |
| July 01, 2025 | 1,460 | 1,438 | 1,438 | 1,468 | 1,438 | 148,400 |