1,270.00
+14(+1.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,256 | 1,270 | 1,270 | 1,270 | 1,252 | 420,300 |
| September 25, 2025 | 1,249 | 1,256 | 1,256 | 1,259 | 1,246 | 298,800 |
| September 24, 2025 | 1,264 | 1,249 | 1,249 | 1,264 | 1,241 | 313,700 |
| September 22, 2025 | 1,245 | 1,258 | 1,258 | 1,265 | 1,239 | 343,100 |
| September 19, 2025 | 1,248 | 1,248 | 1,248 | 1,253 | 1,242 | 508,900 |
| September 18, 2025 | 1,245 | 1,248 | 1,248 | 1,250 | 1,236 | 315,000 |
| September 17, 2025 | 1,248 | 1,239 | 1,239 | 1,249 | 1,234 | 315,000 |
| September 16, 2025 | 1,245 | 1,248 | 1,248 | 1,256 | 1,243 | 239,800 |
| September 12, 2025 | 1,252 | 1,247 | 1,247 | 1,259 | 1,241 | 351,000 |
| September 11, 2025 | 1,252 | 1,247 | 1,247 | 1,259 | 1,241 | 441,500 |
| September 10, 2025 | 1,262 | 1,278 | 1,278 | 1,289 | 1,260 | 582,200 |
| September 09, 2025 | 1,259 | 1,274 | 1,274 | 1,278 | 1,257 | 503,200 |
| September 08, 2025 | 1,250 | 1,253 | 1,253 | 1,273 | 1,247 | 565,300 |
| September 05, 2025 | 1,238 | 1,245 | 1,245 | 1,246 | 1,224 | 638,300 |
| September 04, 2025 | 1,216 | 1,227 | 1,227 | 1,237 | 1,212 | 566,500 |
| September 03, 2025 | 1,200 | 1,219 | 1,219 | 1,224 | 1,200 | 627,600 |
| September 02, 2025 | 1,200 | 1,197 | 1,197 | 1,206 | 1,190 | 333,900 |
| September 01, 2025 | 1,200 | 1,194 | 1,194 | 1,211 | 1,185 | 383,400 |
| August 29, 2025 | 1,204 | 1,211 | 1,211 | 1,211 | 1,185 | 425,100 |
| August 28, 2025 | 1,205 | 1,205 | 1,205 | 1,206 | 1,196 | 318,300 |
| August 27, 2025 | 1,199 | 1,203 | 1,203 | 1,206 | 1,191 | 507,100 |
| August 26, 2025 | 1,196 | 1,189 | 1,189 | 1,197 | 1,180 | 265,500 |
| August 25, 2025 | 1,199 | 1,193 | 1,193 | 1,205 | 1,183 | 459,800 |
| August 22, 2025 | 1,178 | 1,193 | 1,193 | 1,195 | 1,170 | 386,900 |
| August 21, 2025 | 1,175 | 1,176 | 1,176 | 1,181 | 1,167 | 184,200 |
| August 20, 2025 | 1,174 | 1,176 | 1,176 | 1,182 | 1,168 | 384,000 |
| August 19, 2025 | 1,155 | 1,168 | 1,168 | 1,171 | 1,148 | 293,700 |
| August 18, 2025 | 1,150 | 1,160 | 1,160 | 1,172 | 1,148 | 561,900 |
| August 15, 2025 | 1,156 | 1,143 | 1,143 | 1,160 | 1,139 | 353,400 |
| August 14, 2025 | 1,125 | 1,154 | 1,154 | 1,154 | 1,122 | 740,600 |
| August 13, 2025 | 1,125 | 1,118 | 1,118 | 1,133 | 1,113 | 604,400 |
| August 12, 2025 | 1,123 | 1,132 | 1,132 | 1,134 | 1,116 | 434,200 |
| August 08, 2025 | 1,127 | 1,128 | 1,128 | 1,133 | 1,116 | 462,500 |
| August 07, 2025 | 1,105 | 1,127 | 1,127 | 1,131 | 1,102 | 710,900 |
| August 06, 2025 | 1,145 | 1,130 | 1,130 | 1,154 | 1,101 | 1.05M |
| August 05, 2025 | 1,132 | 1,140 | 1,140 | 1,163 | 1,125 | 650,800 |
| August 04, 2025 | 1,115 | 1,122 | 1,122 | 1,130 | 1,112 | 320,800 |
| August 01, 2025 | 1,116 | 1,131 | 1,131 | 1,132 | 1,116 | 329,400 |
| July 31, 2025 | 1,120 | 1,116 | 1,116 | 1,122 | 1,113 | 354,900 |
| July 30, 2025 | 1,119 | 1,122 | 1,122 | 1,127 | 1,105 | 416,500 |
| July 29, 2025 | 1,124 | 1,127 | 1,127 | 1,135 | 1,124 | 279,600 |
| July 28, 2025 | 1,146 | 1,132 | 1,132 | 1,147 | 1,130 | 313,900 |
| July 25, 2025 | 1,114 | 1,146 | 1,146 | 1,153 | 1,110 | 871,100 |
| July 24, 2025 | 1,097 | 1,113 | 1,113 | 1,113 | 1,091 | 506,600 |
| July 23, 2025 | 1,103 | 1,097 | 1,097 | 1,109 | 1,092 | 444,300 |
| July 22, 2025 | 1,091 | 1,094 | 1,094 | 1,096 | 1,084 | 339,700 |
| July 18, 2025 | 1,109 | 1,091 | 1,091 | 1,109 | 1,089 | 442,700 |
| July 17, 2025 | 1,088 | 1,096 | 1,096 | 1,102 | 1,086 | 381,400 |
| July 16, 2025 | 1,107 | 1,095 | 1,095 | 1,108 | 1,093 | 414,700 |
| July 15, 2025 | 1,125 | 1,111 | 1,111 | 1,127 | 1,105 | 569,500 |
| July 14, 2025 | 1,125 | 1,128 | 1,128 | 1,135 | 1,112 | 684,900 |
| July 11, 2025 | 1,121 | 1,127 | 1,127 | 1,144 | 1,106 | 1.77M |
| July 10, 2025 | 1,058 | 1,061 | 1,061 | 1,063 | 1,051 | 524,100 |
| July 09, 2025 | 1,046 | 1,053 | 1,053 | 1,057 | 1,043 | 571,900 |
| July 08, 2025 | 1,040 | 1,044 | 1,044 | 1,052 | 1,040 | 551,000 |
| July 07, 2025 | 1,038 | 1,040 | 1,040 | 1,053 | 1,037 | 389,800 |
| July 04, 2025 | 1,036 | 1,040 | 1,040 | 1,044 | 1,030 | 323,900 |
| July 03, 2025 | 1,050 | 1,038 | 1,038 | 1,050 | 1,032 | 333,700 |
| July 02, 2025 | 1,032 | 1,050 | 1,050 | 1,050 | 1,025 | 448,500 |
| July 01, 2025 | 1,030 | 1,032 | 1,032 | 1,035 | 1,014 | 482,400 |