1,760.00
+13(+0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,746 | 1,760 | 1,760 | 1,769 | 1,745 | 23,200 |
| September 25, 2025 | 1,743 | 1,747 | 1,747 | 1,765 | 1,743 | 12,700 |
| September 24, 2025 | 1,745 | 1,759 | 1,759 | 1,759 | 1,728 | 11,700 |
| September 22, 2025 | 1,730 | 1,736 | 1,736 | 1,753 | 1,730 | 10,800 |
| September 19, 2025 | 1,733 | 1,722 | 1,722 | 1,740 | 1,710 | 12,500 |
| September 18, 2025 | 1,726 | 1,725 | 1,725 | 1,732 | 1,715 | 7,200 |
| September 17, 2025 | 1,735 | 1,719 | 1,719 | 1,735 | 1,711 | 10,300 |
| September 16, 2025 | 1,724 | 1,727 | 1,727 | 1,738 | 1,720 | 12,500 |
| September 12, 2025 | 1,731 | 1,724 | 1,724 | 1,737 | 1,724 | 12,600 |
| September 11, 2025 | 1,754 | 1,731 | 1,731 | 1,754 | 1,730 | 12,600 |
| September 10, 2025 | 1,720 | 1,744 | 1,744 | 1,774 | 1,674 | 45,500 |
| September 09, 2025 | 1,724 | 1,711 | 1,711 | 1,729 | 1,711 | 8,800 |
| September 08, 2025 | 1,710 | 1,723 | 1,719 | 1,725 | 1,710 | 15,900 |
| September 05, 2025 | 1,715 | 1,700 | 1,700 | 1,718 | 1,690 | 15,800 |
| September 04, 2025 | 1,700 | 1,704 | 1,704 | 1,705 | 1,692 | 6,600 |
| September 03, 2025 | 1,695 | 1,702 | 1,702 | 1,705 | 1,690 | 13,900 |
| September 02, 2025 | 1,694 | 1,692 | 1,692 | 1,695 | 1,690 | 3,900 |
| September 01, 2025 | 1,687 | 1,683 | 1,683 | 1,694 | 1,677 | 8,000 |
| August 29, 2025 | 1,680 | 1,682 | 1,682 | 1,688 | 1,673 | 4,900 |
| August 28, 2025 | 1,683 | 1,676 | 1,676 | 1,688 | 1,671 | 6,000 |
| August 27, 2025 | 1,681 | 1,683 | 1,683 | 1,690 | 1,670 | 7,700 |
| August 26, 2025 | 1,685 | 1,690 | 1,690 | 1,690 | 1,671 | 12,700 |
| August 25, 2025 | 1,675 | 1,680 | 1,680 | 1,680 | 1,662 | 9,800 |
| August 22, 2025 | 1,673 | 1,668 | 1,668 | 1,673 | 1,650 | 15,300 |
| August 21, 2025 | 1,650 | 1,668 | 1,668 | 1,668 | 1,650 | 20,700 |
| August 20, 2025 | 1,626 | 1,650 | 1,650 | 1,650 | 1,626 | 14,100 |
| August 19, 2025 | 1,644 | 1,621 | 1,621 | 1,644 | 1,611 | 19,300 |
| August 18, 2025 | 1,611 | 1,644 | 1,642 | 1,648 | 1,609 | 23,400 |
| August 15, 2025 | 1,610 | 1,615 | 1,615 | 1,620 | 1,605 | 10,000 |
| August 14, 2025 | 1,607 | 1,601 | 1,601 | 1,610 | 1,598 | 7,100 |
| August 13, 2025 | 1,616 | 1,611 | 1,611 | 1,617 | 1,605 | 13,300 |
| August 12, 2025 | 1,621 | 1,619 | 1,619 | 1,625 | 1,617 | 7,800 |
| August 08, 2025 | 1,613 | 1,620 | 1,620 | 1,620 | 1,612 | 9,000 |
| August 07, 2025 | 1,620 | 1,616 | 1,616 | 1,628 | 1,612 | 15,300 |
| August 06, 2025 | 1,606 | 1,615 | 1,615 | 1,615 | 1,606 | 6,400 |
| August 05, 2025 | 1,618 | 1,607 | 1,607 | 1,618 | 1,602 | 9,200 |
| August 04, 2025 | 1,586 | 1,608 | 1,608 | 1,608 | 1,586 | 16,300 |
| August 01, 2025 | 1,620 | 1,604 | 1,604 | 1,620 | 1,575 | 51,000 |
| July 31, 2025 | 1,542 | 1,563 | 1,563 | 1,578 | 1,542 | 24,300 |
| July 30, 2025 | 1,532 | 1,540 | 1,540 | 1,540 | 1,531 | 4,500 |
| July 29, 2025 | 1,531 | 1,532 | 1,532 | 1,532 | 1,525 | 3,000 |
| July 28, 2025 | 1,529 | 1,530 | 1,530 | 1,531 | 1,526 | 3,500 |
| July 25, 2025 | 1,532 | 1,532 | 1,532 | 1,535 | 1,523 | 5,700 |
| July 24, 2025 | 1,534 | 1,528 | 1,528 | 1,534 | 1,527 | 3,700 |
| July 23, 2025 | 1,529 | 1,529 | 1,529 | 1,536 | 1,515 | 6,800 |
| July 22, 2025 | 1,516 | 1,529 | 1,529 | 1,530 | 1,512 | 15,800 |
| July 18, 2025 | 1,505 | 1,502 | 1,502 | 1,508 | 1,502 | 4,200 |
| July 17, 2025 | 1,494 | 1,508 | 1,508 | 1,519 | 1,494 | 15,300 |
| July 16, 2025 | 1,519 | 1,521 | 1,521 | 1,524 | 1,516 | 6,800 |
| July 15, 2025 | 1,508 | 1,517 | 1,517 | 1,517 | 1,505 | 6,300 |
| July 14, 2025 | 1,511 | 1,508 | 1,508 | 1,511 | 1,503 | 4,400 |
| July 11, 2025 | 1,497 | 1,496 | 1,496 | 1,505 | 1,496 | 6,400 |
| July 10, 2025 | 1,491 | 1,495 | 1,495 | 1,497 | 1,489 | 5,200 |
| July 09, 2025 | 1,479 | 1,491 | 1,491 | 1,496 | 1,479 | 8,000 |
| July 08, 2025 | 1,473 | 1,476 | 1,476 | 1,478 | 1,472 | 4,200 |
| July 07, 2025 | 1,491 | 1,473 | 1,473 | 1,491 | 1,472 | 5,500 |
| July 04, 2025 | 1,482 | 1,480 | 1,480 | 1,482 | 1,475 | 6,700 |
| July 03, 2025 | 1,482 | 1,481 | 1,481 | 1,482 | 1,479 | 8,600 |
| July 02, 2025 | 1,481 | 1,482 | 1,482 | 1,496 | 1,481 | 4,700 |
| July 01, 2025 | 1,478 | 1,482 | 1,482 | 1,487 | 1,477 | 8,600 |