1,164.00
+10(+0.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,150 | 1,164 | 1,164 | 1,164 | 1,144 | 359,300 |
| September 25, 2025 | 1,151 | 1,154 | 1,154 | 1,156 | 1,147 | 261,800 |
| September 24, 2025 | 1,140 | 1,148 | 1,148 | 1,150 | 1,140 | 482,400 |
| September 22, 2025 | 1,112 | 1,122 | 1,122 | 1,132 | 1,109 | 251,900 |
| September 19, 2025 | 1,130 | 1,119 | 1,119 | 1,135 | 1,115 | 568,000 |
| September 18, 2025 | 1,142 | 1,128 | 1,128 | 1,142 | 1,125 | 348,600 |
| September 17, 2025 | 1,159 | 1,140 | 1,140 | 1,159 | 1,135 | 397,800 |
| September 16, 2025 | 1,156 | 1,164 | 1,164 | 1,164 | 1,154 | 397,800 |
| September 12, 2025 | 1,173 | 1,163 | 1,163 | 1,175 | 1,160 | 335,900 |
| September 11, 2025 | 1,166 | 1,163 | 1,163 | 1,173 | 1,159 | 335,900 |
| September 10, 2025 | 1,168 | 1,164 | 1,164 | 1,169 | 1,157 | 476,400 |
| September 09, 2025 | 1,170 | 1,179 | 1,179 | 1,181 | 1,167 | 771,800 |
| September 08, 2025 | 1,154 | 1,157 | 1,157 | 1,160 | 1,145 | 362,000 |
| September 05, 2025 | 1,131 | 1,147 | 1,147 | 1,153 | 1,128 | 587,200 |
| September 04, 2025 | 1,118 | 1,125 | 1,125 | 1,128 | 1,113 | 478,600 |
| September 03, 2025 | 1,100 | 1,113 | 1,113 | 1,114 | 1,099 | 481,100 |
| September 02, 2025 | 1,105 | 1,104 | 1,104 | 1,112 | 1,098 | 369,100 |
| September 01, 2025 | 1,090 | 1,106 | 1,106 | 1,110 | 1,090 | 471,400 |
| August 29, 2025 | 1,098 | 1,088 | 1,088 | 1,099 | 1,085 | 423,000 |
| August 28, 2025 | 1,088 | 1,078 | 1,078 | 1,089 | 1,075 | 206,500 |
| August 27, 2025 | 1,080 | 1,086 | 1,086 | 1,092 | 1,072 | 281,800 |
| August 26, 2025 | 1,083 | 1,082 | 1,082 | 1,085 | 1,072 | 344,000 |
| August 25, 2025 | 1,083 | 1,080 | 1,080 | 1,087 | 1,076 | 339,900 |
| August 22, 2025 | 1,066 | 1,073 | 1,073 | 1,073 | 1,058 | 291,000 |
| August 21, 2025 | 1,048 | 1,066 | 1,066 | 1,068 | 1,043 | 479,500 |
| August 20, 2025 | 1,052 | 1,043 | 1,043 | 1,056 | 1,043 | 333,800 |
| August 19, 2025 | 1,047 | 1,056 | 1,056 | 1,058 | 1,047 | 530,400 |
| August 18, 2025 | 1,041 | 1,045 | 1,045 | 1,048 | 1,038 | 308,300 |
| August 15, 2025 | 1,044 | 1,041 | 1,041 | 1,049 | 1,036 | 433,600 |
| August 14, 2025 | 1,049 | 1,043 | 1,043 | 1,054 | 1,039 | 636,100 |
| August 13, 2025 | 1,045 | 1,038 | 1,038 | 1,049 | 1,038 | 647,300 |
| August 12, 2025 | 1,028 | 1,033 | 1,033 | 1,034 | 1,020 | 501,200 |
| August 08, 2025 | 1,037 | 1,026 | 1,026 | 1,039 | 1,021 | 586,000 |
| August 07, 2025 | 1,019 | 1,037 | 1,037 | 1,048 | 1,005 | 1.22M |
| August 06, 2025 | 1,017 | 1,017 | 1,017 | 1,020 | 1,010 | 330,000 |
| August 05, 2025 | 1,000 | 1,009 | 1,009 | 1,018 | 996 | 516,300 |
| August 04, 2025 | 987 | 995 | 995 | 997 | 985 | 296,600 |
| August 01, 2025 | 982 | 1,000 | 1,000 | 1,000 | 980 | 414,100 |
| July 31, 2025 | 976 | 980 | 980 | 985 | 975 | 368,000 |
| July 30, 2025 | 973 | 978 | 978 | 981 | 969 | 268,400 |
| July 29, 2025 | 972 | 975 | 975 | 979 | 967 | 156,800 |
| July 28, 2025 | 973 | 979 | 979 | 981 | 971 | 206,100 |
| July 25, 2025 | 974 | 975 | 975 | 976 | 963 | 314,100 |
| July 24, 2025 | 967 | 975 | 975 | 975 | 966 | 506,900 |
| July 23, 2025 | 945 | 962 | 962 | 967 | 945 | 571,100 |
| July 22, 2025 | 932 | 927 | 927 | 938 | 926 | 167,200 |
| July 18, 2025 | 933 | 934 | 934 | 938 | 931 | 134,800 |
| July 17, 2025 | 931 | 933 | 933 | 935 | 928 | 139,800 |
| July 16, 2025 | 946 | 935 | 935 | 946 | 935 | 127,200 |
| July 15, 2025 | 944 | 942 | 942 | 946 | 940 | 122,400 |
| July 14, 2025 | 944 | 944 | 944 | 946 | 939 | 121,200 |
| July 11, 2025 | 939 | 945 | 945 | 947 | 939 | 206,900 |
| July 10, 2025 | 937 | 932 | 932 | 940 | 930 | 390,400 |
| July 09, 2025 | 930 | 936 | 936 | 944 | 930 | 288,600 |
| July 08, 2025 | 916 | 925 | 925 | 928 | 915 | 206,100 |
| July 07, 2025 | 931 | 916 | 916 | 932 | 916 | 213,700 |
| July 04, 2025 | 932 | 933 | 933 | 937 | 928 | 368,000 |
| July 03, 2025 | 920 | 929 | 929 | 931 | 918 | 227,500 |
| July 02, 2025 | 909 | 922 | 922 | 924 | 908 | 238,400 |
| July 01, 2025 | 913 | 913 | 913 | 915 | 908 | 372,100 |