1,352.00
+21(+1.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,326 | 1,352 | 1,352 | 1,353 | 1,323 | 296,000 |
| September 25, 2025 | 1,333 | 1,331 | 1,331 | 1,337 | 1,323 | 212,200 |
| September 24, 2025 | 1,333 | 1,326 | 1,326 | 1,334 | 1,323 | 180,700 |
| September 22, 2025 | 1,332 | 1,314 | 1,314 | 1,335 | 1,314 | 164,100 |
| September 19, 2025 | 1,339 | 1,327 | 1,327 | 1,344 | 1,321 | 219,400 |
| September 18, 2025 | 1,334 | 1,326 | 1,326 | 1,340 | 1,319 | 207,600 |
| September 17, 2025 | 1,334 | 1,326 | 1,326 | 1,340 | 1,319 | 207,600 |
| September 16, 2025 | 1,309 | 1,308 | 1,308 | 1,318 | 1,303 | 96,800 |
| September 12, 2025 | 1,330 | 1,309 | 1,309 | 1,330 | 1,305 | 151,800 |
| September 11, 2025 | 1,330 | 1,309 | 1,309 | 1,330 | 1,305 | 179,000 |
| September 10, 2025 | 1,305 | 1,293 | 1,293 | 1,308 | 1,292 | 141,900 |
| September 09, 2025 | 1,317 | 1,309 | 1,309 | 1,325 | 1,308 | 171,900 |
| September 08, 2025 | 1,300 | 1,312 | 1,312 | 1,319 | 1,298 | 242,800 |
| September 05, 2025 | 1,288 | 1,294 | 1,294 | 1,299 | 1,285 | 149,100 |
| September 04, 2025 | 1,273 | 1,287 | 1,287 | 1,301 | 1,273 | 264,500 |
| September 03, 2025 | 1,271 | 1,274 | 1,274 | 1,282 | 1,270 | 162,000 |
| September 02, 2025 | 1,260 | 1,271 | 1,271 | 1,275 | 1,257 | 158,800 |
| September 01, 2025 | 1,259 | 1,261 | 1,261 | 1,266 | 1,253 | 131,800 |
| August 29, 2025 | 1,250 | 1,251 | 1,251 | 1,255 | 1,247 | 84,700 |
| August 28, 2025 | 1,247 | 1,250 | 1,250 | 1,253 | 1,243 | 102,900 |
| August 27, 2025 | 1,247 | 1,247 | 1,247 | 1,253 | 1,245 | 108,400 |
| August 26, 2025 | 1,267 | 1,244 | 1,244 | 1,270 | 1,238 | 323,500 |
| August 25, 2025 | 1,283 | 1,267 | 1,267 | 1,285 | 1,266 | 223,000 |
| August 22, 2025 | 1,281 | 1,282 | 1,282 | 1,286 | 1,277 | 90,000 |
| August 21, 2025 | 1,276 | 1,276 | 1,276 | 1,282 | 1,272 | 104,500 |
| August 20, 2025 | 1,274 | 1,274 | 1,274 | 1,279 | 1,268 | 197,900 |
| August 19, 2025 | 1,268 | 1,282 | 1,282 | 1,285 | 1,265 | 170,700 |
| August 18, 2025 | 1,268 | 1,268 | 1,268 | 1,274 | 1,262 | 95,800 |
| August 15, 2025 | 1,281 | 1,273 | 1,273 | 1,281 | 1,264 | 145,000 |
| August 14, 2025 | 1,266 | 1,278 | 1,278 | 1,281 | 1,262 | 182,900 |
| August 13, 2025 | 1,261 | 1,275 | 1,275 | 1,278 | 1,258 | 120,400 |
| August 12, 2025 | 1,260 | 1,264 | 1,264 | 1,277 | 1,254 | 107,600 |
| August 08, 2025 | 1,261 | 1,261 | 1,261 | 1,267 | 1,247 | 167,500 |
| August 07, 2025 | 1,246 | 1,267 | 1,267 | 1,270 | 1,237 | 244,400 |
| August 06, 2025 | 1,290 | 1,262 | 1,262 | 1,303 | 1,242 | 223,300 |
| August 05, 2025 | 1,270 | 1,293 | 1,293 | 1,300 | 1,265 | 72,700 |
| August 04, 2025 | 1,260 | 1,274 | 1,274 | 1,278 | 1,259 | 97,400 |
| August 01, 2025 | 1,277 | 1,273 | 1,273 | 1,300 | 1,271 | 128,500 |
| July 31, 2025 | 1,250 | 1,271 | 1,271 | 1,281 | 1,250 | 135,700 |
| July 30, 2025 | 1,250 | 1,249 | 1,249 | 1,256 | 1,240 | 80,100 |
| July 29, 2025 | 1,254 | 1,253 | 1,253 | 1,273 | 1,244 | 151,000 |
| July 28, 2025 | 1,240 | 1,270 | 1,270 | 1,289 | 1,233 | 196,500 |
| July 25, 2025 | 1,235 | 1,238 | 1,238 | 1,244 | 1,230 | 99,200 |
| July 24, 2025 | 1,227 | 1,239 | 1,239 | 1,239 | 1,222 | 83,700 |
| July 23, 2025 | 1,229 | 1,222 | 1,222 | 1,230 | 1,220 | 138,600 |
| July 22, 2025 | 1,231 | 1,230 | 1,230 | 1,236 | 1,226 | 74,500 |
| July 18, 2025 | 1,237 | 1,233 | 1,233 | 1,237 | 1,230 | 38,400 |
| July 17, 2025 | 1,226 | 1,237 | 1,237 | 1,242 | 1,223 | 46,600 |
| July 16, 2025 | 1,235 | 1,229 | 1,229 | 1,245 | 1,229 | 43,300 |
| July 15, 2025 | 1,235 | 1,241 | 1,241 | 1,247 | 1,235 | 49,200 |
| July 14, 2025 | 1,230 | 1,235 | 1,235 | 1,242 | 1,227 | 59,000 |
| July 11, 2025 | 1,221 | 1,226 | 1,226 | 1,232 | 1,220 | 67,400 |
| July 10, 2025 | 1,198 | 1,217 | 1,217 | 1,220 | 1,196 | 100,300 |
| July 09, 2025 | 1,195 | 1,203 | 1,203 | 1,206 | 1,192 | 45,200 |
| July 08, 2025 | 1,191 | 1,198 | 1,198 | 1,199 | 1,186 | 68,500 |
| July 07, 2025 | 1,190 | 1,190 | 1,190 | 1,200 | 1,190 | 38,200 |
| July 04, 2025 | 1,192 | 1,199 | 1,199 | 1,199 | 1,188 | 48,100 |
| July 03, 2025 | 1,190 | 1,191 | 1,191 | 1,198 | 1,188 | 75,700 |
| July 02, 2025 | 1,191 | 1,199 | 1,199 | 1,207 | 1,181 | 114,100 |
| July 01, 2025 | 1,206 | 1,200 | 1,200 | 1,212 | 1,194 | 74,900 |