1,543.00
+9(+0.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,521 | 1,534 | 1,534 | 1,534 | 1,500 | 45,500 |
| September 04, 2025 | 1,517 | 1,518 | 1,518 | 1,540 | 1,508 | 41,700 |
| September 03, 2025 | 1,525 | 1,514 | 1,514 | 1,554 | 1,508 | 65,200 |
| September 02, 2025 | 1,607 | 1,524 | 1,524 | 1,615 | 1,517 | 131,300 |
| September 01, 2025 | 1,530 | 1,603 | 1,603 | 1,605 | 1,509 | 158,800 |
| August 29, 2025 | 1,498 | 1,555 | 1,555 | 1,559 | 1,480 | 162,700 |
| August 28, 2025 | 1,574 | 1,482 | 1,482 | 1,575 | 1,478 | 277,600 |
| August 27, 2025 | 1,635 | 1,565 | 1,565 | 1,665 | 1,560 | 182,500 |
| August 26, 2025 | 1,685 | 1,608 | 1,608 | 1,720 | 1,565 | 523,600 |
| August 25, 2025 | 1,892 | 1,780 | 1,780 | 2,064 | 1,566 | 2.14M |
| August 22, 2025 | 1,501 | 1,772 | 1,772 | 1,772 | 1,490 | 922,400 |
| August 21, 2025 | 1,448 | 1,472 | 1,472 | 1,475 | 1,428 | 31,700 |
| August 20, 2025 | 1,413 | 1,433 | 1,433 | 1,453 | 1,410 | 35,300 |
| August 19, 2025 | 1,456 | 1,412 | 1,412 | 1,456 | 1,408 | 42,600 |
| August 18, 2025 | 1,429 | 1,428 | 1,428 | 1,445 | 1,415 | 42,100 |
| August 15, 2025 | 1,460 | 1,413 | 1,413 | 1,460 | 1,400 | 63,300 |
| August 14, 2025 | 1,453 | 1,468 | 1,468 | 1,477 | 1,442 | 54,000 |
| August 13, 2025 | 1,417 | 1,452 | 1,452 | 1,473 | 1,413 | 131,100 |
| August 12, 2025 | 1,333 | 1,434 | 1,434 | 1,479 | 1,285 | 355,900 |
| August 08, 2025 | 1,299 | 1,314 | 1,314 | 1,314 | 1,288 | 16,100 |
| August 07, 2025 | 1,308 | 1,290 | 1,290 | 1,316 | 1,286 | 10,500 |
| August 06, 2025 | 1,325 | 1,308 | 1,308 | 1,325 | 1,302 | 9,700 |
| August 05, 2025 | 1,327 | 1,312 | 1,312 | 1,333 | 1,305 | 9,500 |
| August 04, 2025 | 1,301 | 1,306 | 1,306 | 1,315 | 1,297 | 14,300 |
| August 01, 2025 | 1,290 | 1,325 | 1,325 | 1,340 | 1,290 | 36,200 |
| July 31, 2025 | 1,303 | 1,295 | 1,295 | 1,303 | 1,288 | 7,600 |
| July 30, 2025 | 1,287 | 1,298 | 1,298 | 1,302 | 1,279 | 3,600 |
| July 29, 2025 | 1,295 | 1,281 | 1,281 | 1,295 | 1,262 | 23,500 |
| July 28, 2025 | 1,285 | 1,297 | 1,297 | 1,307 | 1,285 | 10,800 |
| July 25, 2025 | 1,295 | 1,283 | 1,283 | 1,297 | 1,283 | 12,200 |
| July 24, 2025 | 1,287 | 1,292 | 1,292 | 1,300 | 1,284 | 8,100 |
| July 23, 2025 | 1,282 | 1,287 | 1,287 | 1,298 | 1,275 | 17,900 |
| July 22, 2025 | 1,271 | 1,288 | 1,288 | 1,302 | 1,270 | 14,400 |
| July 18, 2025 | 1,307 | 1,273 | 1,273 | 1,309 | 1,272 | 12,700 |
| July 17, 2025 | 1,275 | 1,301 | 1,301 | 1,301 | 1,271 | 13,600 |
| July 16, 2025 | 1,263 | 1,275 | 1,275 | 1,287 | 1,257 | 8,000 |
| July 15, 2025 | 1,281 | 1,263 | 1,263 | 1,285 | 1,257 | 31,300 |
| July 14, 2025 | 1,293 | 1,275 | 1,275 | 1,300 | 1,267 | 25,700 |
| July 11, 2025 | 1,245 | 1,290 | 1,290 | 1,290 | 1,245 | 28,600 |
| July 10, 2025 | 1,250 | 1,246 | 1,246 | 1,269 | 1,246 | 8,700 |
| July 09, 2025 | 1,230 | 1,249 | 1,249 | 1,257 | 1,230 | 12,600 |
| July 08, 2025 | 1,225 | 1,228 | 1,228 | 1,238 | 1,221 | 7,900 |
| July 07, 2025 | 1,231 | 1,225 | 1,225 | 1,253 | 1,225 | 10,000 |
| July 04, 2025 | 1,226 | 1,239 | 1,239 | 1,244 | 1,213 | 19,600 |
| July 03, 2025 | 1,228 | 1,216 | 1,216 | 1,231 | 1,214 | 17,700 |
| July 02, 2025 | 1,250 | 1,233 | 1,233 | 1,250 | 1,225 | 13,400 |
| July 01, 2025 | 1,256 | 1,250 | 1,250 | 1,312 | 1,250 | 42,500 |
| June 30, 2025 | 1,226 | 1,255 | 1,255 | 1,262 | 1,226 | 15,000 |
| June 27, 2025 | 1,231 | 1,225 | 1,225 | 1,243 | 1,225 | 9,100 |
| June 26, 2025 | 1,230 | 1,223 | 1,223 | 1,243 | 1,221 | 15,200 |
| June 25, 2025 | 1,262 | 1,226 | 1,226 | 1,265 | 1,220 | 19,100 |
| June 24, 2025 | 1,245 | 1,256 | 1,256 | 1,265 | 1,230 | 37,800 |
| June 23, 2025 | 1,263 | 1,241 | 1,241 | 1,263 | 1,241 | 19,600 |
| June 20, 2025 | 1,262 | 1,276 | 1,276 | 1,283 | 1,247 | 36,400 |
| June 19, 2025 | 1,305 | 1,267 | 1,267 | 1,305 | 1,263 | 34,100 |
| June 18, 2025 | 1,303 | 1,295 | 1,295 | 1,319 | 1,290 | 22,400 |
| June 17, 2025 | 1,303 | 1,303 | 1,303 | 1,315 | 1,291 | 24,500 |
| June 16, 2025 | 1,329 | 1,293 | 1,293 | 1,334 | 1,289 | 49,700 |
| June 13, 2025 | 1,379 | 1,316 | 1,316 | 1,379 | 1,314 | 75,100 |
| June 12, 2025 | 1,362 | 1,386 | 1,386 | 1,398 | 1,342 | 110,100 |