1,305.00
+18(+1.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,287 | 1,305 | 1,305 | 1,305 | 1,287 | 42,700 |
| September 25, 2025 | 1,280 | 1,287 | 1,287 | 1,287 | 1,275 | 19,300 |
| September 24, 2025 | 1,268 | 1,275 | 1,275 | 1,281 | 1,262 | 25,200 |
| September 22, 2025 | 1,264 | 1,268 | 1,268 | 1,273 | 1,264 | 13,600 |
| September 19, 2025 | 1,268 | 1,264 | 1,264 | 1,280 | 1,262 | 30,400 |
| September 18, 2025 | 1,269 | 1,273 | 1,273 | 1,274 | 1,261 | 15,100 |
| September 17, 2025 | 1,265 | 1,269 | 1,269 | 1,279 | 1,259 | 18,300 |
| September 16, 2025 | 1,269 | 1,280 | 1,280 | 1,280 | 1,265 | 15,800 |
| September 12, 2025 | 1,270 | 1,265 | 1,265 | 1,271 | 1,261 | 21,100 |
| September 11, 2025 | 1,278 | 1,272 | 1,272 | 1,278 | 1,268 | 12,200 |
| September 10, 2025 | 1,270 | 1,278 | 1,278 | 1,278 | 1,265 | 16,400 |
| September 09, 2025 | 1,293 | 1,269 | 1,269 | 1,293 | 1,266 | 25,900 |
| September 08, 2025 | 1,282 | 1,289 | 1,289 | 1,293 | 1,277 | 20,100 |
| September 05, 2025 | 1,288 | 1,288 | 1,288 | 1,288 | 1,267 | 31,000 |
| September 04, 2025 | 1,292 | 1,288 | 1,288 | 1,299 | 1,275 | 28,000 |
| September 03, 2025 | 1,289 | 1,299 | 1,299 | 1,299 | 1,281 | 40,100 |
| September 02, 2025 | 1,298 | 1,289 | 1,289 | 1,300 | 1,273 | 76,600 |
| September 01, 2025 | 1,325 | 1,308 | 1,308 | 1,340 | 1,301 | 291,500 |
| August 29, 2025 | 1,224 | 1,221 | 1,221 | 1,224 | 1,210 | 18,900 |
| August 28, 2025 | 1,225 | 1,223 | 1,223 | 1,229 | 1,220 | 18,200 |
| August 27, 2025 | 1,231 | 1,229 | 1,229 | 1,234 | 1,223 | 23,600 |
| August 26, 2025 | 1,239 | 1,231 | 1,231 | 1,240 | 1,231 | 14,500 |
| August 25, 2025 | 1,250 | 1,238 | 1,238 | 1,255 | 1,235 | 13,400 |
| August 22, 2025 | 1,245 | 1,251 | 1,251 | 1,260 | 1,245 | 16,300 |
| August 21, 2025 | 1,251 | 1,249 | 1,249 | 1,255 | 1,240 | 22,700 |
| August 20, 2025 | 1,250 | 1,251 | 1,251 | 1,268 | 1,248 | 26,500 |
| August 19, 2025 | 1,247 | 1,242 | 1,242 | 1,249 | 1,236 | 12,800 |
| August 18, 2025 | 1,226 | 1,237 | 1,237 | 1,240 | 1,223 | 25,900 |
| August 15, 2025 | 1,238 | 1,226 | 1,226 | 1,241 | 1,226 | 24,700 |
| August 14, 2025 | 1,238 | 1,238 | 1,238 | 1,249 | 1,228 | 20,700 |
| August 13, 2025 | 1,254 | 1,240 | 1,240 | 1,254 | 1,239 | 26,800 |
| August 12, 2025 | 1,258 | 1,250 | 1,250 | 1,258 | 1,227 | 53,700 |
| August 08, 2025 | 1,258 | 1,282 | 1,282 | 1,288 | 1,254 | 39,100 |
| August 07, 2025 | 1,254 | 1,259 | 1,259 | 1,260 | 1,249 | 18,400 |
| August 06, 2025 | 1,250 | 1,254 | 1,254 | 1,257 | 1,245 | 12,000 |
| August 05, 2025 | 1,241 | 1,249 | 1,249 | 1,262 | 1,237 | 22,500 |
| August 04, 2025 | 1,260 | 1,231 | 1,231 | 1,260 | 1,230 | 31,200 |
| August 01, 2025 | 1,265 | 1,262 | 1,262 | 1,287 | 1,250 | 46,200 |
| July 31, 2025 | 1,230 | 1,235 | 1,235 | 1,247 | 1,227 | 29,500 |
| July 30, 2025 | 1,251 | 1,220 | 1,220 | 1,264 | 1,220 | 90,200 |
| July 29, 2025 | 1,255 | 1,251 | 1,251 | 1,262 | 1,250 | 22,800 |
| July 28, 2025 | 1,280 | 1,261 | 1,261 | 1,281 | 1,256 | 20,100 |
| July 25, 2025 | 1,268 | 1,285 | 1,285 | 1,295 | 1,268 | 18,900 |
| July 24, 2025 | 1,273 | 1,278 | 1,278 | 1,285 | 1,262 | 17,700 |
| July 23, 2025 | 1,268 | 1,268 | 1,268 | 1,271 | 1,244 | 39,200 |
| July 22, 2025 | 1,256 | 1,268 | 1,268 | 1,269 | 1,256 | 14,300 |
| July 18, 2025 | 1,256 | 1,256 | 1,256 | 1,273 | 1,255 | 17,600 |
| July 17, 2025 | 1,255 | 1,257 | 1,257 | 1,270 | 1,255 | 12,800 |
| July 16, 2025 | 1,260 | 1,258 | 1,258 | 1,289 | 1,257 | 14,600 |
| July 15, 2025 | 1,282 | 1,269 | 1,269 | 1,282 | 1,269 | 12,700 |
| July 14, 2025 | 1,272 | 1,282 | 1,282 | 1,292 | 1,272 | 15,300 |
| July 11, 2025 | 1,244 | 1,253 | 1,253 | 1,274 | 1,244 | 16,700 |
| July 10, 2025 | 1,262 | 1,244 | 1,244 | 1,263 | 1,242 | 24,900 |
| July 09, 2025 | 1,262 | 1,262 | 1,262 | 1,274 | 1,261 | 18,700 |
| July 08, 2025 | 1,269 | 1,262 | 1,262 | 1,280 | 1,261 | 21,200 |
| July 07, 2025 | 1,288 | 1,265 | 1,265 | 1,309 | 1,265 | 17,200 |
| July 04, 2025 | 1,315 | 1,288 | 1,288 | 1,316 | 1,281 | 24,800 |
| July 03, 2025 | 1,303 | 1,306 | 1,306 | 1,307 | 1,274 | 31,000 |
| July 02, 2025 | 1,258 | 1,304 | 1,304 | 1,311 | 1,250 | 34,000 |
| July 01, 2025 | 1,218 | 1,255 | 1,255 | 1,278 | 1,218 | 37,600 |