1,560.00
+7(+0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,554 | 1,560 | 1,560 | 1,560 | 1,551 | 295,100 |
| September 25, 2025 | 1,543 | 1,553 | 1,553 | 1,553 | 1,543 | 105,000 |
| September 24, 2025 | 1,539 | 1,543 | 1,543 | 1,547 | 1,536 | 82,300 |
| September 22, 2025 | 1,550 | 1,541 | 1,541 | 1,553 | 1,541 | 80,800 |
| September 19, 2025 | 1,550 | 1,550 | 1,550 | 1,553 | 1,517 | 141,700 |
| September 18, 2025 | 1,545 | 1,549 | 1,549 | 1,550 | 1,537 | 78,600 |
| September 17, 2025 | 1,529 | 1,548 | 1,548 | 1,557 | 1,525 | 82,900 |
| September 16, 2025 | 1,555 | 1,527 | 1,527 | 1,558 | 1,527 | 146,700 |
| September 12, 2025 | 1,568 | 1,555 | 1,555 | 1,570 | 1,552 | 87,600 |
| September 11, 2025 | 1,556 | 1,561 | 1,561 | 1,561 | 1,552 | 50,900 |
| September 10, 2025 | 1,550 | 1,555 | 1,555 | 1,568 | 1,544 | 89,900 |
| September 09, 2025 | 1,558 | 1,539 | 1,539 | 1,573 | 1,535 | 126,000 |
| September 08, 2025 | 1,562 | 1,550 | 1,550 | 1,568 | 1,539 | 136,400 |
| September 05, 2025 | 1,576 | 1,561 | 1,561 | 1,587 | 1,546 | 121,300 |
| September 04, 2025 | 1,553 | 1,575 | 1,575 | 1,575 | 1,533 | 149,300 |
| September 03, 2025 | 1,540 | 1,537 | 1,537 | 1,549 | 1,532 | 75,900 |
| September 02, 2025 | 1,519 | 1,542 | 1,542 | 1,554 | 1,519 | 147,300 |
| September 01, 2025 | 1,498 | 1,502 | 1,502 | 1,508 | 1,494 | 52,400 |
| August 29, 2025 | 1,491 | 1,492 | 1,492 | 1,505 | 1,490 | 69,600 |
| August 28, 2025 | 1,490 | 1,491 | 1,491 | 1,509 | 1,487 | 88,500 |
| August 27, 2025 | 1,518 | 1,500 | 1,500 | 1,527 | 1,500 | 76,800 |
| August 26, 2025 | 1,505 | 1,518 | 1,518 | 1,524 | 1,496 | 117,800 |
| August 25, 2025 | 1,474 | 1,492 | 1,492 | 1,493 | 1,470 | 72,500 |
| August 22, 2025 | 1,491 | 1,460 | 1,460 | 1,491 | 1,459 | 98,600 |
| August 21, 2025 | 1,505 | 1,485 | 1,485 | 1,510 | 1,481 | 79,000 |
| August 20, 2025 | 1,525 | 1,495 | 1,495 | 1,530 | 1,493 | 95,600 |
| August 19, 2025 | 1,490 | 1,523 | 1,523 | 1,535 | 1,489 | 265,700 |
| August 18, 2025 | 1,480 | 1,483 | 1,483 | 1,490 | 1,464 | 147,400 |
| August 15, 2025 | 1,440 | 1,459 | 1,459 | 1,464 | 1,412 | 204,500 |
| August 14, 2025 | 1,480 | 1,423 | 1,423 | 1,495 | 1,381 | 542,600 |
| August 13, 2025 | 1,475 | 1,471 | 1,471 | 1,484 | 1,456 | 128,700 |
| August 12, 2025 | 1,468 | 1,475 | 1,475 | 1,475 | 1,458 | 92,400 |
| August 08, 2025 | 1,460 | 1,457 | 1,457 | 1,475 | 1,453 | 80,800 |
| August 07, 2025 | 1,469 | 1,450 | 1,450 | 1,469 | 1,450 | 51,600 |
| August 06, 2025 | 1,451 | 1,465 | 1,465 | 1,478 | 1,444 | 62,300 |
| August 05, 2025 | 1,450 | 1,451 | 1,451 | 1,462 | 1,440 | 45,600 |
| August 04, 2025 | 1,441 | 1,448 | 1,448 | 1,449 | 1,429 | 49,800 |
| August 01, 2025 | 1,440 | 1,456 | 1,456 | 1,456 | 1,436 | 72,600 |
| July 31, 2025 | 1,430 | 1,442 | 1,442 | 1,442 | 1,421 | 42,000 |
| July 30, 2025 | 1,434 | 1,427 | 1,427 | 1,444 | 1,423 | 50,500 |
| July 29, 2025 | 1,434 | 1,435 | 1,435 | 1,435 | 1,415 | 45,100 |
| July 28, 2025 | 1,414 | 1,434 | 1,434 | 1,445 | 1,411 | 79,900 |
| July 25, 2025 | 1,420 | 1,405 | 1,405 | 1,427 | 1,404 | 50,600 |
| July 24, 2025 | 1,418 | 1,419 | 1,419 | 1,425 | 1,410 | 59,000 |
| July 23, 2025 | 1,385 | 1,405 | 1,405 | 1,419 | 1,384 | 112,800 |
| July 22, 2025 | 1,391 | 1,391 | 1,391 | 1,413 | 1,382 | 93,600 |
| July 18, 2025 | 1,381 | 1,380 | 1,380 | 1,393 | 1,377 | 61,200 |
| July 17, 2025 | 1,361 | 1,377 | 1,377 | 1,378 | 1,360 | 57,400 |
| July 16, 2025 | 1,377 | 1,362 | 1,362 | 1,380 | 1,361 | 49,300 |
| July 15, 2025 | 1,390 | 1,365 | 1,365 | 1,392 | 1,365 | 56,400 |
| July 14, 2025 | 1,379 | 1,377 | 1,377 | 1,389 | 1,371 | 52,000 |
| July 11, 2025 | 1,405 | 1,383 | 1,383 | 1,414 | 1,377 | 105,900 |
| July 10, 2025 | 1,405 | 1,400 | 1,400 | 1,405 | 1,388 | 50,000 |
| July 09, 2025 | 1,409 | 1,395 | 1,395 | 1,409 | 1,393 | 44,800 |
| July 08, 2025 | 1,406 | 1,398 | 1,398 | 1,410 | 1,388 | 85,700 |
| July 07, 2025 | 1,387 | 1,409 | 1,409 | 1,447 | 1,385 | 134,400 |
| July 04, 2025 | 1,400 | 1,380 | 1,380 | 1,400 | 1,379 | 49,100 |
| July 03, 2025 | 1,415 | 1,394 | 1,394 | 1,416 | 1,394 | 49,600 |
| July 02, 2025 | 1,400 | 1,411 | 1,411 | 1,431 | 1,398 | 60,700 |
| July 01, 2025 | 1,439 | 1,412 | 1,412 | 1,444 | 1,412 | 65,100 |