1,115.00
+1(+0.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,121 | 1,114 | 1,114 | 1,121 | 1,076 | 770,000 |
| September 25, 2025 | 1,127 | 1,126 | 1,126 | 1,128 | 1,126 | 668,300 |
| September 24, 2025 | 1,128 | 1,127 | 1,127 | 1,128 | 1,127 | 204,000 |
| September 22, 2025 | 1,128 | 1,127 | 1,127 | 1,128 | 1,127 | 223,400 |
| September 19, 2025 | 1,128 | 1,128 | 1,128 | 1,128 | 1,127 | 217,300 |
| September 18, 2025 | 1,128 | 1,128 | 1,128 | 1,129 | 1,127 | 510,700 |
| September 17, 2025 | 1,128 | 1,128 | 1,128 | 1,129 | 1,127 | 510,700 |
| September 16, 2025 | 1,127 | 1,129 | 1,129 | 1,129 | 1,127 | 421,100 |
| September 12, 2025 | 1,128 | 1,127 | 1,127 | 1,128 | 1,127 | 246,800 |
| September 11, 2025 | 1,128 | 1,127 | 1,127 | 1,128 | 1,127 | 246,800 |
| September 10, 2025 | 1,127 | 1,127 | 1,127 | 1,128 | 1,127 | 91,000 |
| September 09, 2025 | 1,127 | 1,127 | 1,127 | 1,128 | 1,127 | 110,700 |
| September 08, 2025 | 1,129 | 1,127 | 1,127 | 1,130 | 1,127 | 576,300 |
| September 05, 2025 | 1,129 | 1,128 | 1,128 | 1,130 | 1,128 | 253,600 |
| September 04, 2025 | 1,128 | 1,127 | 1,127 | 1,130 | 1,127 | 183,500 |
| September 03, 2025 | 1,127 | 1,128 | 1,128 | 1,128 | 1,127 | 144,300 |
| September 02, 2025 | 1,131 | 1,127 | 1,127 | 1,132 | 1,127 | 329,200 |
| September 01, 2025 | 1,140 | 1,132 | 1,132 | 1,142 | 1,131 | 343,900 |
| August 29, 2025 | 1,145 | 1,148 | 1,148 | 1,155 | 1,141 | 363,400 |
| August 28, 2025 | 1,131 | 1,150 | 1,150 | 1,155 | 1,131 | 975,600 |
| August 27, 2025 | 1,127 | 1,127 | 1,127 | 1,127 | 1,126 | 165,800 |
| August 26, 2025 | 1,127 | 1,126 | 1,126 | 1,127 | 1,126 | 205,100 |
| August 25, 2025 | 1,126 | 1,126 | 1,126 | 1,128 | 1,126 | 466,900 |
| August 22, 2025 | 1,125 | 1,127 | 1,127 | 1,129 | 1,125 | 724,400 |
| August 21, 2025 | 1,125 | 1,125 | 1,125 | 1,126 | 1,125 | 289,100 |
| August 20, 2025 | 1,125 | 1,126 | 1,126 | 1,126 | 1,125 | 244,900 |
| August 19, 2025 | 1,126 | 1,125 | 1,125 | 1,127 | 1,125 | 1.56M |
| August 18, 2025 | 1,126 | 1,125 | 1,125 | 1,129 | 1,124 | 4.1M |
| August 15, 2025 | 1,067 | 1,067 | 1,067 | 1,067 | 1,067 | 87,600 |
| August 14, 2025 | 917 | 917 | 917 | 917 | 917 | 87,800 |
| August 13, 2025 | 770 | 767 | 767 | 774 | 755 | 136,000 |
| August 12, 2025 | 762 | 768 | 768 | 783 | 758 | 211,600 |
| August 08, 2025 | 759 | 758 | 758 | 763 | 749 | 128,400 |
| August 07, 2025 | 748 | 757 | 757 | 767 | 748 | 201,300 |
| August 06, 2025 | 759 | 745 | 745 | 760 | 743 | 128,000 |
| August 05, 2025 | 769 | 759 | 759 | 769 | 741 | 156,500 |
| August 04, 2025 | 760 | 762 | 762 | 771 | 760 | 120,800 |
| August 01, 2025 | 775 | 775 | 775 | 787 | 774 | 134,200 |
| July 31, 2025 | 762 | 769 | 769 | 780 | 755 | 244,600 |
| July 30, 2025 | 741 | 759 | 759 | 759 | 737 | 628,500 |
| July 29, 2025 | 736 | 741 | 741 | 747 | 736 | 162,900 |
| July 28, 2025 | 751 | 744 | 744 | 752 | 731 | 162,100 |
| July 25, 2025 | 743 | 752 | 752 | 753 | 736 | 211,100 |
| July 24, 2025 | 730 | 740 | 740 | 742 | 715 | 201,600 |
| July 23, 2025 | 718 | 718 | 718 | 727 | 715 | 196,000 |
| July 22, 2025 | 724 | 715 | 715 | 734 | 712 | 178,600 |
| July 18, 2025 | 730 | 730 | 730 | 736 | 726 | 156,800 |
| July 17, 2025 | 714 | 727 | 727 | 739 | 695 | 286,700 |
| July 16, 2025 | 709 | 715 | 715 | 725 | 705 | 352,400 |
| July 15, 2025 | 700 | 691 | 691 | 706 | 680 | 87,400 |
| July 14, 2025 | 689 | 700 | 700 | 703 | 689 | 143,700 |
| July 11, 2025 | 681 | 693 | 693 | 696 | 681 | 177,500 |
| July 10, 2025 | 691 | 676 | 676 | 693 | 672 | 189,600 |
| July 09, 2025 | 679 | 694 | 694 | 699 | 679 | 170,800 |
| July 08, 2025 | 679 | 678 | 678 | 690 | 676 | 170,600 |
| July 07, 2025 | 692 | 673 | 673 | 693 | 669 | 134,100 |
| July 04, 2025 | 692 | 693 | 693 | 699 | 689 | 84,700 |
| July 03, 2025 | 688 | 692 | 692 | 699 | 688 | 97,000 |
| July 02, 2025 | 678 | 688 | 688 | 693 | 676 | 109,800 |
| July 01, 2025 | 695 | 688 | 688 | 698 | 685 | 112,000 |