1,217.00
+14(+1.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,211 | 1,217 | 1,217 | 1,227 | 1,197 | 474,300 |
| September 26, 2025 | 1,150 | 1,203 | 1,203 | 1,203 | 1,149 | 369,300 |
| September 25, 2025 | 1,142 | 1,142 | 1,142 | 1,144 | 1,133 | 116,000 |
| September 24, 2025 | 1,136 | 1,138 | 1,138 | 1,146 | 1,130 | 124,000 |
| September 22, 2025 | 1,148 | 1,136 | 1,136 | 1,150 | 1,136 | 118,700 |
| September 19, 2025 | 1,132 | 1,142 | 1,142 | 1,146 | 1,124 | 222,900 |
| September 18, 2025 | 1,156 | 1,133 | 1,133 | 1,166 | 1,130 | 146,900 |
| September 17, 2025 | 1,162 | 1,153 | 1,153 | 1,162 | 1,141 | 146,900 |
| September 16, 2025 | 1,165 | 1,164 | 1,164 | 1,169 | 1,152 | 175,700 |
| September 12, 2025 | 1,139 | 1,161 | 1,161 | 1,165 | 1,139 | 188,700 |
| September 11, 2025 | 1,164 | 1,134 | 1,134 | 1,164 | 1,133 | 160,900 |
| September 10, 2025 | 1,165 | 1,168 | 1,168 | 1,172 | 1,149 | 147,100 |
| September 09, 2025 | 1,160 | 1,163 | 1,163 | 1,176 | 1,152 | 170,400 |
| September 08, 2025 | 1,139 | 1,150 | 1,150 | 1,155 | 1,139 | 99,500 |
| September 05, 2025 | 1,130 | 1,128 | 1,128 | 1,131 | 1,117 | 124,900 |
| September 04, 2025 | 1,140 | 1,124 | 1,124 | 1,141 | 1,120 | 189,800 |
| September 03, 2025 | 1,140 | 1,144 | 1,144 | 1,162 | 1,127 | 307,800 |
| September 02, 2025 | 1,140 | 1,156 | 1,156 | 1,157 | 1,122 | 260,300 |
| September 01, 2025 | 1,126 | 1,130 | 1,130 | 1,145 | 1,119 | 243,200 |
| August 29, 2025 | 1,115 | 1,132 | 1,132 | 1,134 | 1,111 | 207,800 |
| August 28, 2025 | 1,113 | 1,130 | 1,130 | 1,135 | 1,106 | 156,400 |
| August 27, 2025 | 1,130 | 1,125 | 1,125 | 1,134 | 1,113 | 317,000 |
| August 26, 2025 | 1,145 | 1,132 | 1,132 | 1,150 | 1,128 | 266,600 |
| August 25, 2025 | 1,132 | 1,138 | 1,138 | 1,146 | 1,114 | 297,100 |
| August 22, 2025 | 1,114 | 1,128 | 1,128 | 1,130 | 1,102 | 256,600 |
| August 21, 2025 | 1,120 | 1,108 | 1,108 | 1,120 | 1,102 | 188,600 |
| August 20, 2025 | 1,133 | 1,123 | 1,123 | 1,133 | 1,110 | 220,900 |
| August 19, 2025 | 1,138 | 1,137 | 1,137 | 1,157 | 1,120 | 586,200 |
| August 18, 2025 | 1,050 | 1,078 | 1,078 | 1,086 | 1,050 | 313,100 |
| August 15, 2025 | 1,046 | 1,049 | 1,049 | 1,052 | 1,037 | 118,200 |
| August 14, 2025 | 1,037 | 1,049 | 1,049 | 1,049 | 1,027 | 123,800 |
| August 13, 2025 | 1,059 | 1,042 | 1,042 | 1,063 | 1,034 | 257,500 |
| August 12, 2025 | 1,080 | 1,058 | 1,058 | 1,081 | 1,048 | 294,900 |
| August 08, 2025 | 1,089 | 1,069 | 1,069 | 1,097 | 1,059 | 228,600 |
| August 07, 2025 | 1,080 | 1,082 | 1,082 | 1,088 | 1,068 | 114,000 |
| August 06, 2025 | 1,077 | 1,077 | 1,077 | 1,079 | 1,056 | 170,200 |
| August 05, 2025 | 1,052 | 1,077 | 1,077 | 1,078 | 1,043 | 191,100 |
| August 04, 2025 | 1,005 | 1,051 | 1,051 | 1,058 | 1,001 | 246,800 |
| August 01, 2025 | 1,009 | 1,028 | 1,028 | 1,028 | 1,009 | 139,300 |
| July 31, 2025 | 999 | 1,000 | 1,000 | 1,010 | 996 | 137,200 |
| July 30, 2025 | 1,000 | 999 | 999 | 1,022 | 988 | 235,400 |
| July 29, 2025 | 970 | 1,003 | 1,003 | 1,003 | 970 | 217,500 |
| July 28, 2025 | 973 | 970 | 970 | 988 | 970 | 180,900 |
| July 25, 2025 | 971 | 964 | 964 | 972 | 955 | 147,300 |
| July 24, 2025 | 968 | 967 | 967 | 980 | 963 | 195,800 |
| July 23, 2025 | 952 | 965 | 965 | 971 | 942 | 242,800 |
| July 22, 2025 | 976 | 949 | 949 | 995 | 943 | 253,600 |
| July 18, 2025 | 995 | 965 | 965 | 1,010 | 958 | 507,300 |
| July 17, 2025 | 950 | 983 | 983 | 985 | 949 | 474,000 |
| July 16, 2025 | 926 | 926 | 926 | 935 | 923 | 95,600 |
| July 15, 2025 | 942 | 928 | 928 | 946 | 925 | 104,200 |
| July 14, 2025 | 930 | 937 | 937 | 943 | 930 | 87,600 |
| July 11, 2025 | 950 | 933 | 933 | 952 | 931 | 99,900 |
| July 10, 2025 | 950 | 940 | 940 | 952 | 938 | 108,900 |
| July 09, 2025 | 922 | 944 | 944 | 949 | 922 | 164,100 |
| July 08, 2025 | 935 | 926 | 926 | 947 | 922 | 170,300 |
| July 07, 2025 | 942 | 923 | 923 | 959 | 920 | 358,600 |
| July 04, 2025 | 948 | 942 | 942 | 982 | 942 | 364,900 |
| July 03, 2025 | 933 | 953 | 953 | 960 | 920 | 400,900 |
| July 02, 2025 | 921 | 930 | 930 | 938 | 917 | 402,800 |