1,229.00
+19(+1.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,208 | 1,229 | 1,229 | 1,230 | 1,200 | 232,500 |
| September 25, 2025 | 1,199 | 1,210 | 1,210 | 1,210 | 1,195 | 126,700 |
| September 24, 2025 | 1,201 | 1,198 | 1,198 | 1,205 | 1,189 | 88,100 |
| September 22, 2025 | 1,226 | 1,205 | 1,205 | 1,230 | 1,190 | 103,200 |
| September 19, 2025 | 1,280 | 1,206 | 1,206 | 1,287 | 1,193 | 332,200 |
| September 18, 2025 | 1,121 | 1,140 | 1,140 | 1,144 | 1,116 | 35,400 |
| September 17, 2025 | 1,122 | 1,113 | 1,113 | 1,122 | 1,107 | 35,400 |
| September 16, 2025 | 1,119 | 1,127 | 1,127 | 1,129 | 1,113 | 34,600 |
| September 12, 2025 | 1,139 | 1,118 | 1,118 | 1,139 | 1,117 | 37,500 |
| September 11, 2025 | 1,145 | 1,135 | 1,135 | 1,164 | 1,135 | 22,400 |
| September 10, 2025 | 1,132 | 1,143 | 1,143 | 1,150 | 1,130 | 14,500 |
| September 09, 2025 | 1,131 | 1,132 | 1,132 | 1,154 | 1,129 | 36,900 |
| September 08, 2025 | 1,132 | 1,149 | 1,149 | 1,157 | 1,132 | 26,100 |
| September 05, 2025 | 1,132 | 1,125 | 1,125 | 1,141 | 1,125 | 25,200 |
| September 04, 2025 | 1,129 | 1,138 | 1,138 | 1,138 | 1,121 | 14,800 |
| September 03, 2025 | 1,139 | 1,129 | 1,129 | 1,151 | 1,129 | 14,600 |
| September 02, 2025 | 1,149 | 1,143 | 1,143 | 1,167 | 1,143 | 14,700 |
| September 01, 2025 | 1,130 | 1,145 | 1,145 | 1,153 | 1,129 | 24,000 |
| August 29, 2025 | 1,159 | 1,140 | 1,140 | 1,164 | 1,140 | 36,300 |
| August 28, 2025 | 1,180 | 1,164 | 1,164 | 1,182 | 1,160 | 23,300 |
| August 27, 2025 | 1,200 | 1,185 | 1,185 | 1,201 | 1,181 | 19,900 |
| August 26, 2025 | 1,220 | 1,204 | 1,204 | 1,220 | 1,200 | 23,500 |
| August 25, 2025 | 1,218 | 1,214 | 1,214 | 1,218 | 1,202 | 33,700 |
| August 22, 2025 | 1,205 | 1,218 | 1,218 | 1,220 | 1,185 | 59,300 |
| August 21, 2025 | 1,148 | 1,191 | 1,191 | 1,195 | 1,147 | 45,000 |
| August 20, 2025 | 1,163 | 1,145 | 1,145 | 1,164 | 1,145 | 18,700 |
| August 19, 2025 | 1,178 | 1,164 | 1,164 | 1,179 | 1,161 | 34,900 |
| August 18, 2025 | 1,158 | 1,170 | 1,170 | 1,183 | 1,153 | 37,600 |
| August 15, 2025 | 1,158 | 1,148 | 1,148 | 1,174 | 1,140 | 30,300 |
| August 14, 2025 | 1,116 | 1,152 | 1,152 | 1,155 | 1,093 | 53,000 |
| August 13, 2025 | 1,138 | 1,114 | 1,114 | 1,138 | 1,114 | 30,400 |
| August 12, 2025 | 1,112 | 1,131 | 1,131 | 1,135 | 1,106 | 40,800 |
| August 08, 2025 | 1,110 | 1,106 | 1,106 | 1,113 | 1,101 | 22,400 |
| August 07, 2025 | 1,104 | 1,108 | 1,108 | 1,120 | 1,100 | 33,200 |
| August 06, 2025 | 1,100 | 1,090 | 1,090 | 1,105 | 1,086 | 38,300 |
| August 05, 2025 | 1,109 | 1,115 | 1,115 | 1,118 | 1,096 | 44,600 |
| August 04, 2025 | 1,081 | 1,091 | 1,088 | 1,094 | 1,078 | 11,900 |
| August 01, 2025 | 1,090 | 1,097 | 1,097 | 1,097 | 1,080 | 25,600 |
| July 31, 2025 | 1,079 | 1,094 | 1,094 | 1,094 | 1,077 | 29,000 |
| July 30, 2025 | 1,064 | 1,068 | 1,068 | 1,082 | 1,052 | 36,500 |
| July 29, 2025 | 1,057 | 1,051 | 1,051 | 1,057 | 1,036 | 26,500 |
| July 28, 2025 | 1,053 | 1,063 | 1,063 | 1,063 | 1,045 | 18,900 |
| July 25, 2025 | 1,042 | 1,040 | 1,040 | 1,053 | 1,034 | 20,400 |
| July 24, 2025 | 1,032 | 1,040 | 1,040 | 1,042 | 1,025 | 14,900 |
| July 23, 2025 | 1,013 | 1,032 | 1,032 | 1,036 | 1,006 | 46,000 |
| July 22, 2025 | 1,003 | 1,006 | 1,006 | 1,012 | 1,003 | 3,400 |
| July 18, 2025 | 1,015 | 1,006 | 1,006 | 1,015 | 1,006 | 12,500 |
| July 17, 2025 | 1,005 | 1,012 | 1,012 | 1,013 | 1,004 | 10,900 |
| July 16, 2025 | 1,003 | 1,002 | 1,002 | 1,011 | 1,002 | 13,500 |
| July 15, 2025 | 1,012 | 1,000 | 1,000 | 1,017 | 997 | 22,400 |
| July 14, 2025 | 1,007 | 1,006 | 1,006 | 1,018 | 1,004 | 13,800 |
| July 11, 2025 | 1,010 | 1,007 | 1,007 | 1,018 | 1,006 | 8,300 |
| July 10, 2025 | 1,027 | 1,007 | 1,007 | 1,027 | 1,007 | 23,500 |
| July 09, 2025 | 1,012 | 1,020 | 1,020 | 1,028 | 1,006 | 26,600 |
| July 08, 2025 | 1,006 | 1,008 | 1,008 | 1,013 | 1,000 | 16,500 |
| July 07, 2025 | 1,002 | 1,002 | 1,002 | 1,009 | 1,000 | 12,000 |
| July 04, 2025 | 1,011 | 1,000 | 1,000 | 1,011 | 1,000 | 10,500 |
| July 03, 2025 | 1,002 | 1,003 | 1,003 | 1,009 | 1,001 | 10,900 |
| July 02, 2025 | 1,005 | 999 | 999 | 1,011 | 998 | 24,400 |
| July 01, 2025 | 1,027 | 1,005 | 1,005 | 1,027 | 1,005 | 20,100 |