1,523.00
+22(+1.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,501 | 1,523 | 1,523 | 1,540 | 1,500 | 2,900 |
| September 25, 2025 | 1,516 | 1,501 | 1,501 | 1,541 | 1,501 | 2,800 |
| September 24, 2025 | 1,547 | 1,544 | 1,544 | 1,547 | 1,540 | 1,200 |
| September 22, 2025 | 1,520 | 1,547 | 1,547 | 1,563 | 1,520 | 2,000 |
| September 19, 2025 | 1,529 | 1,525 | 1,525 | 1,560 | 1,506 | 2,600 |
| September 18, 2025 | 1,581 | 1,554 | 1,554 | 1,588 | 1,514 | 3,700 |
| September 17, 2025 | 1,581 | 1,554 | 1,554 | 1,588 | 1,514 | 6,500 |
| September 16, 2025 | 1,601 | 1,568 | 1,568 | 1,623 | 1,559 | 9,500 |
| September 12, 2025 | 1,500 | 1,515 | 1,515 | 1,545 | 1,500 | 5,800 |
| September 11, 2025 | 1,486 | 1,493 | 1,493 | 1,510 | 1,469 | 2,800 |
| September 10, 2025 | 1,502 | 1,486 | 1,486 | 1,534 | 1,466 | 2,800 |
| September 09, 2025 | 1,482 | 1,503 | 1,503 | 1,560 | 1,482 | 13,100 |
| September 08, 2025 | 1,455 | 1,468 | 1,468 | 1,468 | 1,441 | 4,300 |
| September 05, 2025 | 1,480 | 1,455 | 1,455 | 1,489 | 1,437 | 11,700 |
| September 04, 2025 | 1,410 | 1,422 | 1,422 | 1,422 | 1,389 | 7,400 |
| September 03, 2025 | 1,360 | 1,410 | 1,410 | 1,410 | 1,360 | 16,200 |
| September 02, 2025 | 1,362 | 1,380 | 1,380 | 1,384 | 1,362 | 11,600 |
| September 01, 2025 | 1,349 | 1,360 | 1,360 | 1,368 | 1,341 | 21,000 |
| August 29, 2025 | 1,320 | 1,330 | 1,330 | 1,333 | 1,310 | 32,600 |
| August 28, 2025 | 1,294 | 1,307 | 1,307 | 1,329 | 1,291 | 131,100 |
| August 27, 2025 | 1,360 | 1,340 | 1,340 | 1,360 | 1,340 | 28,900 |
| August 26, 2025 | 1,410 | 1,390 | 1,390 | 1,410 | 1,390 | 6,100 |
| August 25, 2025 | 1,483 | 1,422 | 1,422 | 1,483 | 1,420 | 2,500 |
| August 22, 2025 | 1,490 | 1,483 | 1,483 | 1,490 | 1,483 | 300 |
| August 21, 2025 | 1,499 | 1,499 | 1,499 | 1,499 | 1,499 | 0 |
| August 20, 2025 | 1,499 | 1,499 | 1,499 | 1,499 | 1,499 | 200 |
| August 19, 2025 | 1,450 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| August 18, 2025 | 1,440 | 1,477 | 1,477 | 1,490 | 1,440 | 1,900 |
| August 15, 2025 | 1,409 | 1,437 | 1,437 | 1,440 | 1,409 | 3,400 |
| August 14, 2025 | 1,402 | 1,402 | 1,402 | 1,402 | 1,402 | 0 |
| August 13, 2025 | 1,450 | 1,402 | 1,402 | 1,460 | 1,402 | 1,700 |
| August 12, 2025 | 1,397 | 1,394 | 1,394 | 1,400 | 1,394 | 400 |
| August 08, 2025 | 1,410 | 1,427 | 1,427 | 1,427 | 1,410 | 2,400 |
| August 07, 2025 | 1,420 | 1,420 | 1,420 | 1,420 | 1,420 | 0 |
| August 06, 2025 | 1,426 | 1,420 | 1,420 | 1,448 | 1,401 | 4,100 |
| August 05, 2025 | 1,401 | 1,426 | 1,426 | 1,444 | 1,394 | 4,500 |
| August 04, 2025 | 1,376 | 1,391 | 1,391 | 1,427 | 1,361 | 3,600 |
| August 01, 2025 | 1,380 | 1,384 | 1,384 | 1,412 | 1,380 | 2,500 |
| July 31, 2025 | 1,380 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| July 30, 2025 | 1,392 | 1,392 | 1,392 | 1,392 | 1,392 | 0 |
| July 29, 2025 | 1,390 | 1,392 | 1,392 | 1,392 | 1,390 | 200 |
| July 28, 2025 | 1,430 | 1,402 | 1,402 | 1,430 | 1,400 | 400 |
| July 25, 2025 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| July 24, 2025 | 1,391 | 1,400 | 1,400 | 1,400 | 1,391 | 500 |
| July 23, 2025 | 1,390 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| July 22, 2025 | 1,395 | 1,395 | 1,395 | 1,395 | 1,395 | 100 |
| July 18, 2025 | 1,402 | 1,402 | 1,402 | 1,402 | 1,402 | 100 |
| July 17, 2025 | 1,400 | 1,401 | 1,401 | 1,405 | 1,400 | 300 |
| July 16, 2025 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| July 15, 2025 | 1,401 | 1,401 | 1,401 | 1,401 | 1,401 | 300 |
| July 14, 2025 | 1,385 | 1,398 | 1,398 | 1,399 | 1,385 | 1,200 |
| July 11, 2025 | 1,388 | 1,388 | 1,388 | 1,388 | 1,388 | 0 |
| July 10, 2025 | 1,388 | 1,388 | 1,388 | 1,388 | 1,388 | 100 |
| July 09, 2025 | 1,393 | 1,388 | 1,388 | 1,393 | 1,388 | 400 |
| July 08, 2025 | 1,388 | 1,400 | 1,400 | 1,400 | 1,386 | 300 |
| July 07, 2025 | 1,382 | 1,385 | 1,385 | 1,385 | 1,382 | 700 |
| July 04, 2025 | 1,381 | 1,381 | 1,381 | 1,381 | 1,381 | 900 |
| July 03, 2025 | 1,394 | 1,394 | 1,394 | 1,394 | 1,394 | 0 |
| July 02, 2025 | 1,394 | 1,394 | 1,394 | 1,394 | 1,394 | 0 |
| July 01, 2025 | 1,394 | 1,394 | 1,394 | 1,394 | 1,394 | 0 |