1,675.00
+12(+0.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,639 | 1,675 | 1,675 | 1,681 | 1,639 | 516,800 |
| September 25, 2025 | 1,646 | 1,663 | 1,663 | 1,674 | 1,639 | 371,900 |
| September 24, 2025 | 1,636 | 1,653 | 1,653 | 1,660 | 1,636 | 262,500 |
| September 22, 2025 | 1,646 | 1,672 | 1,672 | 1,689 | 1,645 | 322,300 |
| September 19, 2025 | 1,670 | 1,654 | 1,654 | 1,681 | 1,644 | 240,700 |
| September 18, 2025 | 1,675 | 1,677 | 1,677 | 1,683 | 1,671 | 113,700 |
| September 17, 2025 | 1,675 | 1,677 | 1,677 | 1,683 | 1,671 | 113,700 |
| September 16, 2025 | 1,681 | 1,687 | 1,687 | 1,692 | 1,676 | 139,500 |
| September 12, 2025 | 1,681 | 1,687 | 1,687 | 1,696 | 1,672 | 150,000 |
| September 11, 2025 | 1,700 | 1,691 | 1,691 | 1,709 | 1,683 | 126,600 |
| September 10, 2025 | 1,691 | 1,698 | 1,698 | 1,699 | 1,680 | 109,800 |
| September 09, 2025 | 1,700 | 1,700 | 1,700 | 1,710 | 1,691 | 112,400 |
| September 08, 2025 | 1,701 | 1,701 | 1,701 | 1,710 | 1,686 | 132,400 |
| September 05, 2025 | 1,691 | 1,693 | 1,693 | 1,703 | 1,685 | 100,800 |
| September 04, 2025 | 1,694 | 1,690 | 1,690 | 1,696 | 1,676 | 93,000 |
| September 03, 2025 | 1,676 | 1,676 | 1,676 | 1,692 | 1,672 | 153,500 |
| September 02, 2025 | 1,686 | 1,681 | 1,681 | 1,693 | 1,669 | 107,500 |
| September 01, 2025 | 1,720 | 1,685 | 1,685 | 1,724 | 1,685 | 116,900 |
| August 29, 2025 | 1,701 | 1,719 | 1,719 | 1,723 | 1,701 | 134,700 |
| August 28, 2025 | 1,702 | 1,704 | 1,704 | 1,706 | 1,692 | 84,600 |
| August 27, 2025 | 1,705 | 1,700 | 1,700 | 1,710 | 1,694 | 94,100 |
| August 26, 2025 | 1,710 | 1,700 | 1,700 | 1,711 | 1,697 | 101,300 |
| August 25, 2025 | 1,707 | 1,711 | 1,711 | 1,723 | 1,703 | 139,700 |
| August 22, 2025 | 1,699 | 1,700 | 1,700 | 1,710 | 1,675 | 181,300 |
| August 21, 2025 | 1,696 | 1,699 | 1,699 | 1,700 | 1,690 | 74,400 |
| August 20, 2025 | 1,729 | 1,700 | 1,700 | 1,729 | 1,700 | 86,500 |
| August 19, 2025 | 1,710 | 1,729 | 1,729 | 1,730 | 1,700 | 116,000 |
| August 18, 2025 | 1,686 | 1,709 | 1,709 | 1,716 | 1,685 | 172,200 |
| August 15, 2025 | 1,692 | 1,669 | 1,669 | 1,692 | 1,661 | 202,800 |
| August 14, 2025 | 1,696 | 1,691 | 1,691 | 1,718 | 1,689 | 200,000 |
| August 13, 2025 | 1,690 | 1,695 | 1,695 | 1,704 | 1,667 | 232,500 |
| August 12, 2025 | 1,689 | 1,665 | 1,665 | 1,689 | 1,635 | 652,800 |
| August 08, 2025 | 1,799 | 1,773 | 1,773 | 1,809 | 1,762 | 151,800 |
| August 07, 2025 | 1,775 | 1,778 | 1,778 | 1,789 | 1,752 | 128,900 |
| August 06, 2025 | 1,767 | 1,775 | 1,775 | 1,785 | 1,760 | 92,000 |
| August 05, 2025 | 1,777 | 1,766 | 1,766 | 1,781 | 1,765 | 60,600 |
| August 04, 2025 | 1,740 | 1,767 | 1,767 | 1,767 | 1,740 | 85,600 |
| August 01, 2025 | 1,754 | 1,780 | 1,780 | 1,780 | 1,754 | 91,300 |
| July 31, 2025 | 1,747 | 1,756 | 1,756 | 1,756 | 1,733 | 67,800 |
| July 30, 2025 | 1,729 | 1,736 | 1,736 | 1,740 | 1,709 | 100,300 |
| July 29, 2025 | 1,737 | 1,729 | 1,729 | 1,737 | 1,713 | 57,300 |
| July 28, 2025 | 1,758 | 1,745 | 1,745 | 1,773 | 1,738 | 125,100 |
| July 25, 2025 | 1,760 | 1,752 | 1,752 | 1,760 | 1,741 | 113,700 |
| July 24, 2025 | 1,756 | 1,765 | 1,765 | 1,789 | 1,743 | 137,900 |
| July 23, 2025 | 1,743 | 1,745 | 1,745 | 1,755 | 1,720 | 114,300 |
| July 22, 2025 | 1,740 | 1,728 | 1,728 | 1,748 | 1,725 | 71,100 |
| July 18, 2025 | 1,780 | 1,744 | 1,744 | 1,783 | 1,735 | 110,900 |
| July 17, 2025 | 1,760 | 1,775 | 1,775 | 1,784 | 1,746 | 150,400 |
| July 16, 2025 | 1,711 | 1,765 | 1,765 | 1,795 | 1,711 | 237,100 |
| July 15, 2025 | 1,710 | 1,700 | 1,700 | 1,720 | 1,692 | 73,300 |
| July 14, 2025 | 1,700 | 1,703 | 1,703 | 1,707 | 1,693 | 72,300 |
| July 11, 2025 | 1,689 | 1,700 | 1,700 | 1,709 | 1,689 | 85,300 |
| July 10, 2025 | 1,706 | 1,680 | 1,680 | 1,706 | 1,680 | 97,600 |
| July 09, 2025 | 1,710 | 1,706 | 1,706 | 1,714 | 1,689 | 103,800 |
| July 08, 2025 | 1,692 | 1,714 | 1,714 | 1,719 | 1,677 | 138,800 |
| July 07, 2025 | 1,690 | 1,698 | 1,698 | 1,705 | 1,681 | 111,300 |
| July 04, 2025 | 1,720 | 1,690 | 1,690 | 1,727 | 1,690 | 118,600 |
| July 03, 2025 | 1,727 | 1,711 | 1,711 | 1,732 | 1,702 | 134,900 |
| July 02, 2025 | 1,711 | 1,727 | 1,727 | 1,760 | 1,708 | 143,200 |
| July 01, 2025 | 1,727 | 1,723 | 1,723 | 1,732 | 1,697 | 146,900 |