1,270.00
+29(+2.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,250 | 1,270 | 1,270 | 1,274 | 1,247.5 | 3.33M |
| September 25, 2025 | 1,246 | 1,241 | 1,241 | 1,247.5 | 1,236 | 2.49M |
| September 24, 2025 | 1,246.5 | 1,237.5 | 1,237.5 | 1,248.5 | 1,232 | 3.27M |
| September 22, 2025 | 1,248 | 1,243 | 1,243 | 1,252.5 | 1,240 | 2.33M |
| September 19, 2025 | 1,250 | 1,241 | 1,241 | 1,257.5 | 1,235 | 3.78M |
| September 18, 2025 | 1,240.5 | 1,244.5 | 1,244.5 | 1,248 | 1,235.5 | 2.06M |
| September 17, 2025 | 1,251.5 | 1,239.5 | 1,239.5 | 1,253 | 1,230.5 | 2.46M |
| September 16, 2025 | 1,257 | 1,250 | 1,250 | 1,263 | 1,246 | 3.17M |
| September 12, 2025 | 1,268 | 1,262 | 1,262 | 1,274 | 1,260.5 | 2.8M |
| September 11, 2025 | 1,245 | 1,257 | 1,257 | 1,257 | 1,241 | 1.86M |
| September 10, 2025 | 1,269.5 | 1,256 | 1,256 | 1,277 | 1,254.5 | 2.84M |
| September 09, 2025 | 1,250 | 1,250 | 1,250 | 1,262.5 | 1,246 | 2.34M |
| September 08, 2025 | 1,237 | 1,247 | 1,247 | 1,263 | 1,234 | 2.71M |
| September 05, 2025 | 1,224.5 | 1,223.5 | 1,223.5 | 1,237.5 | 1,218 | 2.36M |
| September 04, 2025 | 1,216.5 | 1,220 | 1,220 | 1,222 | 1,206 | 2.98M |
| September 03, 2025 | 1,220 | 1,216 | 1,216 | 1,233.5 | 1,215 | 3.07M |
| September 02, 2025 | 1,203 | 1,220.5 | 1,220.5 | 1,225 | 1,200 | 2.1M |
| September 01, 2025 | 1,189.5 | 1,204 | 1,204 | 1,208 | 1,185 | 2.49M |
| August 29, 2025 | 1,201.5 | 1,189.5 | 1,189.5 | 1,208.5 | 1,189.5 | 2.45M |
| August 28, 2025 | 1,196 | 1,208.5 | 1,208.5 | 1,212 | 1,194.5 | 1.79M |
| August 27, 2025 | 1,192.5 | 1,198 | 1,198 | 1,201.5 | 1,190.5 | 2.15M |
| August 26, 2025 | 1,204 | 1,193 | 1,193 | 1,207.5 | 1,191 | 2.09M |
| August 25, 2025 | 1,212 | 1,205.5 | 1,205.5 | 1,214.5 | 1,199.5 | 1.57M |
| August 22, 2025 | 1,204.5 | 1,212 | 1,212 | 1,213 | 1,197.5 | 1.66M |
| August 21, 2025 | 1,205 | 1,206 | 1,206 | 1,208.5 | 1,193.5 | 2.57M |
| August 20, 2025 | 1,216 | 1,215.5 | 1,215.5 | 1,224 | 1,210 | 2.03M |
| August 19, 2025 | 1,198 | 1,212.5 | 1,212.5 | 1,224.5 | 1,197.5 | 3.29M |
| August 18, 2025 | 1,182 | 1,193 | 1,193 | 1,196 | 1,177.5 | 2.15M |
| August 15, 2025 | 1,171 | 1,177 | 1,177 | 1,178 | 1,167 | 1.56M |
| August 14, 2025 | 1,166 | 1,164 | 1,164 | 1,171 | 1,162 | 2.01M |
| August 13, 2025 | 1,178 | 1,175 | 1,175 | 1,186.5 | 1,174 | 2.24M |
| August 12, 2025 | 1,180 | 1,178.5 | 1,178.5 | 1,192.5 | 1,171.5 | 3.46M |
| August 08, 2025 | 1,146.5 | 1,164 | 1,164 | 1,164 | 1,143 | 3.13M |
| August 07, 2025 | 1,149.5 | 1,140 | 1,140 | 1,165 | 1,136 | 4.3M |
| August 06, 2025 | 1,121 | 1,134 | 1,134 | 1,142.5 | 1,117 | 3.34M |
| August 05, 2025 | 1,120 | 1,114.5 | 1,114.5 | 1,127 | 1,111.5 | 2.28M |
| August 04, 2025 | 1,098.5 | 1,113.5 | 1,113.5 | 1,115 | 1,097 | 3.61M |
| August 01, 2025 | 1,081.5 | 1,108.5 | 1,108.5 | 1,110 | 1,080 | 3.75M |
| July 31, 2025 | 1,077 | 1,071 | 1,071 | 1,080.5 | 1,064 | 2.61M |
| July 30, 2025 | 1,051 | 1,072.5 | 1,072.5 | 1,076.5 | 1,050 | 4.15M |
| July 29, 2025 | 1,038.5 | 1,029 | 1,029 | 1,040 | 1,026 | 2.07M |
| July 28, 2025 | 1,045 | 1,038 | 1,038 | 1,050 | 1,038 | 2.25M |
| July 25, 2025 | 1,041 | 1,038.5 | 1,038.5 | 1,047.5 | 1,032.5 | 2.07M |
| July 24, 2025 | 1,040 | 1,035.5 | 1,035.5 | 1,047.5 | 1,031.5 | 3.47M |
| July 23, 2025 | 1,029.5 | 1,029.5 | 1,029.5 | 1,038.5 | 1,024.5 | 4.31M |
| July 22, 2025 | 1,020 | 1,011 | 1,011 | 1,021.5 | 1,006.5 | 3.83M |
| July 18, 2025 | 1,034.5 | 1,006 | 1,006 | 1,037.5 | 1,001.5 | 3.32M |
| July 17, 2025 | 1,033 | 1,038 | 1,038 | 1,040 | 1,026.5 | 1.68M |
| July 16, 2025 | 1,047 | 1,033 | 1,033 | 1,048 | 1,033 | 1.85M |
| July 15, 2025 | 1,065 | 1,049.5 | 1,049.5 | 1,065 | 1,047 | 1.59M |
| July 14, 2025 | 1,052 | 1,062 | 1,062 | 1,065.5 | 1,050.5 | 1.64M |
| July 11, 2025 | 1,059 | 1,052 | 1,052 | 1,062 | 1,051 | 1.67M |
| July 10, 2025 | 1,050 | 1,051.5 | 1,051.5 | 1,059.5 | 1,044.5 | 2.33M |
| July 09, 2025 | 1,030 | 1,048.5 | 1,048.5 | 1,051 | 1,030 | 2.25M |
| July 08, 2025 | 1,035 | 1,028.5 | 1,028.5 | 1,039 | 1,028.5 | 1.79M |
| July 07, 2025 | 1,035 | 1,037.5 | 1,037.5 | 1,044.5 | 1,035 | 1.53M |
| July 04, 2025 | 1,039 | 1,031 | 1,031 | 1,043.5 | 1,031 | 1.65M |
| July 03, 2025 | 1,032 | 1,040.5 | 1,040.5 | 1,041 | 1,030.5 | 2.16M |
| July 02, 2025 | 1,022 | 1,034 | 1,034 | 1,037.5 | 1,020.5 | 2.22M |
| July 01, 2025 | 1,025.5 | 1,018 | 1,018 | 1,030.5 | 1,014 | 2.18M |