1,519.00
+17(+1.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,504 | 1,519 | 1,519 | 1,524 | 1,504 | 37,400 |
| September 25, 2025 | 1,510 | 1,502 | 1,502 | 1,535 | 1,500 | 80,600 |
| September 24, 2025 | 1,489 | 1,510 | 1,510 | 1,514 | 1,481 | 57,300 |
| September 22, 2025 | 1,470 | 1,500 | 1,500 | 1,505 | 1,464 | 102,500 |
| September 19, 2025 | 1,506 | 1,470 | 1,470 | 1,514 | 1,468 | 104,000 |
| September 18, 2025 | 1,512 | 1,498 | 1,498 | 1,518 | 1,498 | 70,800 |
| September 17, 2025 | 1,512 | 1,498 | 1,498 | 1,518 | 1,498 | 71,600 |
| September 16, 2025 | 1,509 | 1,492 | 1,492 | 1,518 | 1,488 | 95,700 |
| September 12, 2025 | 1,539 | 1,530 | 1,530 | 1,557 | 1,521 | 102,800 |
| September 11, 2025 | 1,539 | 1,530 | 1,530 | 1,557 | 1,521 | 142,400 |
| September 10, 2025 | 1,568 | 1,551 | 1,551 | 1,598 | 1,538 | 339,000 |
| September 09, 2025 | 1,710 | 1,690 | 1,690 | 1,729 | 1,688 | 60,600 |
| September 08, 2025 | 1,728 | 1,714 | 1,714 | 1,728 | 1,702 | 30,700 |
| September 05, 2025 | 1,695 | 1,712 | 1,712 | 1,712 | 1,680 | 21,100 |
| September 04, 2025 | 1,709 | 1,701 | 1,701 | 1,709 | 1,678 | 26,500 |
| September 03, 2025 | 1,708 | 1,720 | 1,720 | 1,727 | 1,705 | 16,800 |
| September 02, 2025 | 1,709 | 1,708 | 1,708 | 1,721 | 1,696 | 20,600 |
| September 01, 2025 | 1,746 | 1,705 | 1,705 | 1,760 | 1,696 | 38,500 |
| August 29, 2025 | 1,755 | 1,748 | 1,748 | 1,760 | 1,726 | 41,600 |
| August 28, 2025 | 1,756 | 1,763 | 1,763 | 1,766 | 1,744 | 22,300 |
| August 27, 2025 | 1,777 | 1,773 | 1,773 | 1,777 | 1,759 | 18,600 |
| August 26, 2025 | 1,769 | 1,781 | 1,781 | 1,785 | 1,769 | 34,100 |
| August 25, 2025 | 1,749 | 1,762 | 1,762 | 1,777 | 1,733 | 35,000 |
| August 22, 2025 | 1,739 | 1,742 | 1,742 | 1,749 | 1,722 | 15,700 |
| August 21, 2025 | 1,740 | 1,750 | 1,750 | 1,763 | 1,727 | 28,200 |
| August 20, 2025 | 1,760 | 1,739 | 1,739 | 1,760 | 1,725 | 20,000 |
| August 19, 2025 | 1,770 | 1,761 | 1,761 | 1,772 | 1,752 | 11,600 |
| August 18, 2025 | 1,770 | 1,775 | 1,775 | 1,794 | 1,767 | 50,100 |
| August 15, 2025 | 1,719 | 1,757 | 1,757 | 1,757 | 1,719 | 39,500 |
| August 14, 2025 | 1,705 | 1,719 | 1,719 | 1,732 | 1,702 | 16,100 |
| August 13, 2025 | 1,720 | 1,718 | 1,718 | 1,724 | 1,703 | 15,300 |
| August 12, 2025 | 1,748 | 1,711 | 1,711 | 1,748 | 1,708 | 21,900 |
| August 08, 2025 | 1,730 | 1,745 | 1,745 | 1,755 | 1,721 | 32,100 |
| August 07, 2025 | 1,718 | 1,720 | 1,720 | 1,737 | 1,718 | 17,800 |
| August 06, 2025 | 1,744 | 1,726 | 1,726 | 1,752 | 1,726 | 22,000 |
| August 05, 2025 | 1,750 | 1,742 | 1,742 | 1,757 | 1,727 | 26,500 |
| August 04, 2025 | 1,688 | 1,749 | 1,749 | 1,749 | 1,688 | 40,200 |
| August 01, 2025 | 1,721 | 1,713 | 1,713 | 1,740 | 1,710 | 26,100 |
| July 31, 2025 | 1,712 | 1,709 | 1,709 | 1,724 | 1,688 | 23,500 |
| July 30, 2025 | 1,725 | 1,703 | 1,703 | 1,725 | 1,687 | 27,800 |
| July 29, 2025 | 1,720 | 1,728 | 1,728 | 1,749 | 1,711 | 46,500 |
| July 28, 2025 | 1,771 | 1,719 | 1,719 | 1,772 | 1,715 | 55,900 |
| July 25, 2025 | 1,707 | 1,736 | 1,736 | 1,757 | 1,704 | 90,500 |
| July 24, 2025 | 1,699 | 1,731 | 1,731 | 1,744 | 1,699 | 129,600 |
| July 23, 2025 | 1,677 | 1,697 | 1,697 | 1,700 | 1,672 | 82,700 |
| July 22, 2025 | 1,599 | 1,669 | 1,669 | 1,679 | 1,591 | 168,500 |
| July 18, 2025 | 1,558 | 1,624 | 1,624 | 1,643 | 1,557 | 671,800 |
| July 17, 2025 | 1,526 | 1,555 | 1,555 | 1,555 | 1,521 | 253,100 |
| July 16, 2025 | 1,553 | 1,536 | 1,536 | 1,582 | 1,536 | 80,100 |
| July 15, 2025 | 1,541 | 1,560 | 1,560 | 1,580 | 1,536 | 101,200 |
| July 14, 2025 | 1,573 | 1,551 | 1,551 | 1,587 | 1,530 | 236,500 |
| July 11, 2025 | 1,713 | 1,712 | 1,712 | 1,720 | 1,683 | 29,300 |
| July 10, 2025 | 1,735 | 1,713 | 1,713 | 1,735 | 1,694 | 36,200 |
| July 09, 2025 | 1,720 | 1,735 | 1,735 | 1,735 | 1,694 | 55,200 |
| July 08, 2025 | 1,700 | 1,714 | 1,714 | 1,731 | 1,698 | 60,600 |
| July 07, 2025 | 1,647 | 1,679 | 1,679 | 1,704 | 1,647 | 61,800 |
| July 04, 2025 | 1,612 | 1,626 | 1,626 | 1,631 | 1,612 | 34,500 |
| July 03, 2025 | 1,583 | 1,596 | 1,596 | 1,614 | 1,567 | 49,900 |
| July 02, 2025 | 1,605 | 1,555 | 1,555 | 1,620 | 1,552 | 47,700 |
| July 01, 2025 | 1,570 | 1,586 | 1,586 | 1,602 | 1,565 | 34,400 |