1,081.00
+17(+1.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,068 | 1,081 | 1,081 | 1,081 | 1,067 | 2.14M |
| September 25, 2025 | 1,069 | 1,064 | 1,064 | 1,070 | 1,061 | 1.49M |
| September 24, 2025 | 1,051 | 1,070 | 1,070 | 1,070 | 1,051 | 1.28M |
| September 22, 2025 | 1,053 | 1,061 | 1,061 | 1,066 | 1,053 | 911,300 |
| September 19, 2025 | 1,050 | 1,057 | 1,057 | 1,059 | 1,050 | 926,200 |
| September 18, 2025 | 1,060 | 1,053 | 1,053 | 1,062 | 1,050 | 891,200 |
| September 17, 2025 | 1,068 | 1,063 | 1,063 | 1,070 | 1,061 | 891,200 |
| September 16, 2025 | 1,059 | 1,068 | 1,068 | 1,070 | 1,059 | 778,400 |
| September 12, 2025 | 1,069 | 1,062 | 1,062 | 1,073 | 1,059 | 754,200 |
| September 11, 2025 | 1,065 | 1,070 | 1,070 | 1,076 | 1,064 | 1.06M |
| September 10, 2025 | 1,059 | 1,063 | 1,063 | 1,064 | 1,053 | 427,600 |
| September 09, 2025 | 1,061 | 1,056 | 1,056 | 1,067 | 1,055 | 690,000 |
| September 08, 2025 | 1,054 | 1,059 | 1,059 | 1,060 | 1,053 | 544,900 |
| September 05, 2025 | 1,055 | 1,056 | 1,056 | 1,061 | 1,052 | 538,200 |
| September 04, 2025 | 1,054 | 1,056 | 1,056 | 1,066 | 1,049 | 951,200 |
| September 03, 2025 | 1,042 | 1,052 | 1,052 | 1,054 | 1,042 | 2.69M |
| September 02, 2025 | 1,051 | 1,050 | 1,050 | 1,051 | 1,044 | 584,900 |
| September 01, 2025 | 1,045 | 1,048 | 1,048 | 1,054 | 1,042 | 569,900 |
| August 29, 2025 | 1,058 | 1,049 | 1,049 | 1,059 | 1,045 | 819,100 |
| August 28, 2025 | 1,060 | 1,056 | 1,056 | 1,061 | 1,047 | 1.59M |
| August 27, 2025 | 1,066 | 1,070 | 1,070 | 1,079 | 1,066 | 999,400 |
| August 26, 2025 | 1,076 | 1,068 | 1,068 | 1,079 | 1,064 | 550,400 |
| August 25, 2025 | 1,090 | 1,080 | 1,080 | 1,090 | 1,077 | 278,200 |
| August 22, 2025 | 1,090 | 1,094 | 1,094 | 1,097 | 1,089 | 327,200 |
| August 21, 2025 | 1,097 | 1,094 | 1,094 | 1,108 | 1,092 | 460,100 |
| August 20, 2025 | 1,092 | 1,097 | 1,097 | 1,113 | 1,085 | 1.18M |
| August 19, 2025 | 1,111 | 1,117 | 1,117 | 1,117 | 1,110 | 118,800 |
| August 18, 2025 | 1,111 | 1,113 | 1,112 | 1,120 | 1,111 | 143,100 |
| August 15, 2025 | 1,118 | 1,115 | 1,115 | 1,120 | 1,108 | 146,500 |
| August 14, 2025 | 1,120 | 1,117 | 1,117 | 1,130 | 1,114 | 141,500 |
| August 13, 2025 | 1,138 | 1,130 | 1,130 | 1,138 | 1,127 | 147,300 |
| August 12, 2025 | 1,129 | 1,139 | 1,139 | 1,143 | 1,120 | 284,300 |
| August 08, 2025 | 1,110 | 1,129 | 1,129 | 1,131 | 1,108 | 216,500 |
| August 07, 2025 | 1,100 | 1,107 | 1,107 | 1,139 | 1,093 | 513,400 |
| August 06, 2025 | 1,082 | 1,081 | 1,081 | 1,088 | 1,081 | 145,000 |
| August 05, 2025 | 1,084 | 1,078 | 1,078 | 1,089 | 1,078 | 114,200 |
| August 04, 2025 | 1,079 | 1,080 | 1,080 | 1,087 | 1,076 | 129,800 |
| August 01, 2025 | 1,071 | 1,088 | 1,088 | 1,090 | 1,070 | 210,200 |
| July 31, 2025 | 1,060 | 1,069 | 1,069 | 1,074 | 1,059 | 175,900 |
| July 30, 2025 | 1,052 | 1,057 | 1,057 | 1,060 | 1,051 | 154,700 |
| July 29, 2025 | 1,050 | 1,052 | 1,052 | 1,052 | 1,043 | 102,300 |
| July 28, 2025 | 1,053 | 1,051 | 1,051 | 1,054 | 1,047 | 130,300 |
| July 25, 2025 | 1,050 | 1,053 | 1,053 | 1,060 | 1,045 | 148,600 |
| July 24, 2025 | 1,041 | 1,046 | 1,046 | 1,051 | 1,040 | 192,000 |
| July 23, 2025 | 1,041 | 1,040 | 1,040 | 1,051 | 1,038 | 229,800 |
| July 22, 2025 | 1,051 | 1,041 | 1,041 | 1,056 | 1,038 | 155,100 |
| July 18, 2025 | 1,052 | 1,053 | 1,053 | 1,055 | 1,050 | 114,300 |
| July 17, 2025 | 1,033 | 1,052 | 1,052 | 1,054 | 1,028 | 187,500 |
| July 16, 2025 | 1,044 | 1,042 | 1,042 | 1,044 | 1,039 | 105,700 |
| July 15, 2025 | 1,034 | 1,044 | 1,044 | 1,044 | 1,031 | 203,300 |
| July 14, 2025 | 1,032 | 1,034 | 1,034 | 1,041 | 1,032 | 187,800 |
| July 11, 2025 | 1,014 | 1,030 | 1,030 | 1,030 | 1,014 | 295,700 |
| July 10, 2025 | 1,000 | 1,010 | 1,010 | 1,020 | 999 | 307,500 |
| July 09, 2025 | 998 | 1,000 | 1,000 | 1,006 | 998 | 249,300 |
| July 08, 2025 | 1,000 | 997 | 997 | 1,004 | 996 | 184,400 |
| July 07, 2025 | 1,000 | 999 | 999 | 1,002 | 998 | 131,400 |
| July 04, 2025 | 1,000 | 999 | 999 | 1,003 | 995 | 112,900 |
| July 03, 2025 | 1,000 | 1,000 | 1,000 | 1,006 | 997 | 169,300 |
| July 02, 2025 | 993 | 1,000 | 1,000 | 1,005 | 992 | 152,200 |
| July 01, 2025 | 992 | 995 | 995 | 996 | 991 | 149,000 |