1,311.00
+17(+1.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,294 | 1,311 | 1,311 | 1,311 | 1,294 | 13,800 |
| September 25, 2025 | 1,311 | 1,294 | 1,294 | 1,311 | 1,289 | 11,700 |
| September 24, 2025 | 1,296 | 1,316 | 1,316 | 1,326 | 1,275 | 37,700 |
| September 22, 2025 | 1,276 | 1,290 | 1,290 | 1,296 | 1,276 | 16,500 |
| September 19, 2025 | 1,250 | 1,274 | 1,274 | 1,279 | 1,250 | 39,700 |
| September 18, 2025 | 1,251 | 1,250 | 1,250 | 1,258 | 1,243 | 7,900 |
| September 17, 2025 | 1,257 | 1,251 | 1,251 | 1,257 | 1,236 | 14,000 |
| September 16, 2025 | 1,234 | 1,247 | 1,247 | 1,260 | 1,234 | 15,500 |
| September 12, 2025 | 1,246 | 1,233 | 1,233 | 1,246 | 1,233 | 6,000 |
| September 11, 2025 | 1,232 | 1,234 | 1,234 | 1,250 | 1,231 | 5,900 |
| September 10, 2025 | 1,222 | 1,249 | 1,249 | 1,249 | 1,220 | 14,100 |
| September 09, 2025 | 1,249 | 1,229 | 1,229 | 1,252 | 1,225 | 19,000 |
| September 08, 2025 | 1,240 | 1,259 | 1,259 | 1,263 | 1,240 | 21,600 |
| September 05, 2025 | 1,221 | 1,237 | 1,237 | 1,237 | 1,221 | 26,300 |
| September 04, 2025 | 1,229 | 1,218 | 1,218 | 1,229 | 1,217 | 12,000 |
| September 03, 2025 | 1,213 | 1,228 | 1,228 | 1,229 | 1,213 | 25,700 |
| September 02, 2025 | 1,212 | 1,200 | 1,200 | 1,212 | 1,200 | 3,100 |
| September 01, 2025 | 1,200 | 1,206 | 1,206 | 1,212 | 1,200 | 24,200 |
| August 29, 2025 | 1,214 | 1,208 | 1,208 | 1,214 | 1,195 | 7,400 |
| August 28, 2025 | 1,196 | 1,208 | 1,208 | 1,208 | 1,193 | 18,000 |
| August 27, 2025 | 1,186 | 1,200 | 1,200 | 1,201 | 1,177 | 23,000 |
| August 26, 2025 | 1,188 | 1,186 | 1,186 | 1,188 | 1,175 | 10,400 |
| August 25, 2025 | 1,163 | 1,180 | 1,180 | 1,180 | 1,163 | 10,900 |
| August 22, 2025 | 1,158 | 1,154 | 1,154 | 1,181 | 1,154 | 14,700 |
| August 21, 2025 | 1,152 | 1,153 | 1,153 | 1,168 | 1,152 | 10,000 |
| August 20, 2025 | 1,146 | 1,150 | 1,150 | 1,150 | 1,140 | 2,200 |
| August 19, 2025 | 1,141 | 1,138 | 1,138 | 1,153 | 1,137 | 17,500 |
| August 18, 2025 | 1,128 | 1,155 | 1,155 | 1,157 | 1,128 | 27,400 |
| August 15, 2025 | 1,144 | 1,127 | 1,127 | 1,144 | 1,116 | 8,000 |
| August 14, 2025 | 1,137 | 1,122 | 1,122 | 1,137 | 1,116 | 24,300 |
| August 13, 2025 | 1,138 | 1,142 | 1,142 | 1,147 | 1,135 | 10,400 |
| August 12, 2025 | 1,146 | 1,136 | 1,136 | 1,160 | 1,130 | 63,000 |
| August 08, 2025 | 1,181 | 1,155 | 1,155 | 1,181 | 1,151 | 40,200 |
| August 07, 2025 | 1,163 | 1,181 | 1,181 | 1,187 | 1,150 | 17,200 |
| August 06, 2025 | 1,166 | 1,175 | 1,175 | 1,175 | 1,155 | 10,700 |
| August 05, 2025 | 1,158 | 1,160 | 1,160 | 1,164 | 1,140 | 21,500 |
| August 04, 2025 | 1,139 | 1,158 | 1,158 | 1,162 | 1,139 | 10,100 |
| August 01, 2025 | 1,130 | 1,147 | 1,147 | 1,147 | 1,130 | 2,300 |
| July 31, 2025 | 1,137 | 1,147 | 1,147 | 1,147 | 1,127 | 18,600 |
| July 30, 2025 | 1,106 | 1,137 | 1,137 | 1,137 | 1,106 | 12,900 |
| July 29, 2025 | 1,103 | 1,112 | 1,112 | 1,120 | 1,101 | 11,300 |
| July 28, 2025 | 1,121 | 1,108 | 1,108 | 1,121 | 1,106 | 9,700 |
| July 25, 2025 | 1,112 | 1,114 | 1,114 | 1,114 | 1,108 | 3,900 |
| July 24, 2025 | 1,097 | 1,113 | 1,113 | 1,116 | 1,097 | 26,800 |
| July 23, 2025 | 1,097 | 1,092 | 1,092 | 1,097 | 1,085 | 18,200 |
| July 22, 2025 | 1,086 | 1,088 | 1,088 | 1,089 | 1,078 | 10,000 |
| July 18, 2025 | 1,099 | 1,090 | 1,090 | 1,099 | 1,073 | 9,300 |
| July 17, 2025 | 1,091 | 1,097 | 1,097 | 1,097 | 1,073 | 8,900 |
| July 16, 2025 | 1,070 | 1,091 | 1,091 | 1,097 | 1,070 | 9,800 |
| July 15, 2025 | 1,091 | 1,083 | 1,083 | 1,094 | 1,069 | 13,900 |
| July 14, 2025 | 1,089 | 1,089 | 1,089 | 1,089 | 1,074 | 6,900 |
| July 11, 2025 | 1,102 | 1,096 | 1,096 | 1,107 | 1,082 | 9,000 |
| July 10, 2025 | 1,097 | 1,106 | 1,106 | 1,107 | 1,093 | 8,500 |
| July 09, 2025 | 1,053 | 1,097 | 1,097 | 1,103 | 1,053 | 16,600 |
| July 08, 2025 | 1,057 | 1,036 | 1,036 | 1,066 | 1,034 | 15,800 |
| July 07, 2025 | 1,082 | 1,049 | 1,049 | 1,091 | 1,025 | 44,100 |
| July 04, 2025 | 1,078 | 1,073 | 1,073 | 1,095 | 1,070 | 24,200 |
| July 03, 2025 | 1,089 | 1,078 | 1,078 | 1,110 | 1,076 | 9,700 |
| July 02, 2025 | 1,125 | 1,086 | 1,086 | 1,125 | 1,065 | 35,900 |
| July 01, 2025 | 1,133 | 1,134 | 1,134 | 1,147 | 1,133 | 3,200 |