1,417.00
+23(+1.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,400 | 1,417 | 1,417 | 1,417 | 1,397 | 73,900 |
| September 25, 2025 | 1,423 | 1,394 | 1,394 | 1,425 | 1,389 | 97,100 |
| September 24, 2025 | 1,390 | 1,400 | 1,400 | 1,408 | 1,390 | 143,900 |
| September 22, 2025 | 1,382 | 1,377 | 1,377 | 1,393 | 1,348 | 290,700 |
| September 19, 2025 | 1,413 | 1,398 | 1,398 | 1,420 | 1,398 | 117,600 |
| September 18, 2025 | 1,420 | 1,414 | 1,414 | 1,420 | 1,412 | 52,200 |
| September 17, 2025 | 1,416 | 1,417 | 1,417 | 1,420 | 1,407 | 52,200 |
| September 16, 2025 | 1,409 | 1,413 | 1,413 | 1,418 | 1,402 | 56,200 |
| September 12, 2025 | 1,420 | 1,406 | 1,406 | 1,420 | 1,405 | 44,300 |
| September 11, 2025 | 1,422 | 1,414 | 1,414 | 1,425 | 1,410 | 30,700 |
| September 10, 2025 | 1,415 | 1,422 | 1,422 | 1,435 | 1,415 | 73,800 |
| September 09, 2025 | 1,423 | 1,420 | 1,420 | 1,440 | 1,415 | 84,800 |
| September 08, 2025 | 1,430 | 1,423 | 1,423 | 1,430 | 1,418 | 58,600 |
| September 05, 2025 | 1,413 | 1,416 | 1,416 | 1,427 | 1,410 | 131,900 |
| September 04, 2025 | 1,409 | 1,413 | 1,413 | 1,414 | 1,404 | 70,900 |
| September 03, 2025 | 1,409 | 1,409 | 1,409 | 1,409 | 1,401 | 60,000 |
| September 02, 2025 | 1,397 | 1,402 | 1,402 | 1,407 | 1,393 | 77,300 |
| September 01, 2025 | 1,385 | 1,386 | 1,386 | 1,397 | 1,377 | 59,100 |
| August 29, 2025 | 1,385 | 1,375 | 1,375 | 1,390 | 1,366 | 68,300 |
| August 28, 2025 | 1,398 | 1,385 | 1,385 | 1,398 | 1,380 | 75,800 |
| August 27, 2025 | 1,400 | 1,404 | 1,404 | 1,408 | 1,398 | 75,200 |
| August 26, 2025 | 1,410 | 1,406 | 1,406 | 1,414 | 1,403 | 48,000 |
| August 25, 2025 | 1,412 | 1,410 | 1,410 | 1,418 | 1,403 | 80,700 |
| August 22, 2025 | 1,406 | 1,396 | 1,396 | 1,406 | 1,396 | 41,000 |
| August 21, 2025 | 1,410 | 1,402 | 1,402 | 1,410 | 1,401 | 44,200 |
| August 20, 2025 | 1,404 | 1,415 | 1,415 | 1,415 | 1,393 | 88,600 |
| August 19, 2025 | 1,391 | 1,404 | 1,404 | 1,417 | 1,376 | 226,700 |
| August 18, 2025 | 1,416 | 1,416 | 1,416 | 1,432 | 1,410 | 479,300 |
| August 15, 2025 | 1,424 | 1,414 | 1,414 | 1,427 | 1,410 | 131,000 |
| August 14, 2025 | 1,424 | 1,421 | 1,421 | 1,434 | 1,420 | 89,000 |
| August 13, 2025 | 1,417 | 1,418 | 1,418 | 1,421 | 1,414 | 50,800 |
| August 12, 2025 | 1,417 | 1,415 | 1,415 | 1,427 | 1,412 | 94,500 |
| August 08, 2025 | 1,411 | 1,412 | 1,412 | 1,415 | 1,404 | 48,600 |
| August 07, 2025 | 1,413 | 1,411 | 1,411 | 1,417 | 1,406 | 53,800 |
| August 06, 2025 | 1,407 | 1,413 | 1,413 | 1,423 | 1,397 | 116,700 |
| August 05, 2025 | 1,389 | 1,396 | 1,396 | 1,398 | 1,383 | 120,000 |
| August 04, 2025 | 1,352 | 1,365 | 1,365 | 1,367 | 1,350 | 63,800 |
| August 01, 2025 | 1,348 | 1,359 | 1,359 | 1,360 | 1,346 | 68,400 |
| July 31, 2025 | 1,338 | 1,348 | 1,348 | 1,352 | 1,335 | 59,600 |
| July 30, 2025 | 1,330 | 1,336 | 1,336 | 1,359 | 1,314 | 215,300 |
| July 29, 2025 | 1,329 | 1,332 | 1,332 | 1,335 | 1,320 | 54,400 |
| July 28, 2025 | 1,330 | 1,329 | 1,329 | 1,330 | 1,319 | 57,800 |
| July 25, 2025 | 1,331 | 1,329 | 1,329 | 1,334 | 1,323 | 48,300 |
| July 24, 2025 | 1,319 | 1,331 | 1,331 | 1,335 | 1,319 | 65,000 |
| July 23, 2025 | 1,305 | 1,310 | 1,310 | 1,315 | 1,305 | 82,200 |
| July 22, 2025 | 1,302 | 1,302 | 1,302 | 1,306 | 1,299 | 54,500 |
| July 18, 2025 | 1,315 | 1,301 | 1,301 | 1,321 | 1,301 | 59,500 |
| July 17, 2025 | 1,309 | 1,308 | 1,308 | 1,312 | 1,303 | 49,200 |
| July 16, 2025 | 1,317 | 1,308 | 1,308 | 1,322 | 1,302 | 76,000 |
| July 15, 2025 | 1,333 | 1,317 | 1,317 | 1,333 | 1,315 | 46,000 |
| July 14, 2025 | 1,336 | 1,321 | 1,321 | 1,340 | 1,321 | 55,700 |
| July 11, 2025 | 1,316 | 1,331 | 1,331 | 1,331 | 1,316 | 91,100 |
| July 10, 2025 | 1,335 | 1,313 | 1,313 | 1,335 | 1,311 | 90,400 |
| July 09, 2025 | 1,328 | 1,335 | 1,335 | 1,344 | 1,328 | 76,700 |
| July 08, 2025 | 1,320 | 1,328 | 1,328 | 1,332 | 1,318 | 72,400 |
| July 07, 2025 | 1,320 | 1,320 | 1,320 | 1,324 | 1,317 | 55,100 |
| July 04, 2025 | 1,329 | 1,321 | 1,321 | 1,334 | 1,318 | 66,700 |
| July 03, 2025 | 1,315 | 1,326 | 1,326 | 1,327 | 1,315 | 38,500 |
| July 02, 2025 | 1,309 | 1,316 | 1,316 | 1,327 | 1,309 | 33,700 |
| July 01, 2025 | 1,321 | 1,309 | 1,309 | 1,322 | 1,309 | 59,900 |