1,428.00
+3(+0.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,430 | 1,428 | 1,428 | 1,445 | 1,423 | 73,600 |
| September 25, 2025 | 1,426 | 1,425 | 1,425 | 1,444 | 1,410 | 78,800 |
| September 24, 2025 | 1,469 | 1,426 | 1,426 | 1,469 | 1,420 | 145,500 |
| September 22, 2025 | 1,506 | 1,474 | 1,474 | 1,507 | 1,474 | 92,200 |
| September 19, 2025 | 1,489 | 1,498 | 1,498 | 1,530 | 1,471 | 218,300 |
| September 18, 2025 | 1,458 | 1,475 | 1,475 | 1,475 | 1,443 | 80,100 |
| September 17, 2025 | 1,458 | 1,475 | 1,475 | 1,475 | 1,443 | 118,500 |
| September 16, 2025 | 1,498 | 1,457 | 1,457 | 1,498 | 1,457 | 155,200 |
| September 12, 2025 | 1,442 | 1,445 | 1,445 | 1,463 | 1,425 | 114,100 |
| September 11, 2025 | 1,442 | 1,445 | 1,445 | 1,463 | 1,425 | 201,100 |
| September 10, 2025 | 1,440 | 1,395 | 1,395 | 1,464 | 1,379 | 444,300 |
| September 09, 2025 | 1,459 | 1,427 | 1,427 | 1,462 | 1,422 | 156,400 |
| September 08, 2025 | 1,461 | 1,456 | 1,456 | 1,496 | 1,436 | 427,100 |
| September 05, 2025 | 1,374 | 1,385 | 1,385 | 1,394 | 1,373 | 78,300 |
| September 04, 2025 | 1,360 | 1,361 | 1,361 | 1,370 | 1,350 | 74,000 |
| September 03, 2025 | 1,358 | 1,354 | 1,354 | 1,368 | 1,344 | 89,000 |
| September 02, 2025 | 1,353 | 1,356 | 1,356 | 1,369 | 1,350 | 79,900 |
| September 01, 2025 | 1,350 | 1,343 | 1,343 | 1,365 | 1,336 | 80,200 |
| August 29, 2025 | 1,337 | 1,350 | 1,350 | 1,362 | 1,337 | 74,800 |
| August 28, 2025 | 1,332 | 1,330 | 1,330 | 1,350 | 1,326 | 55,900 |
| August 27, 2025 | 1,343 | 1,331 | 1,331 | 1,343 | 1,326 | 42,800 |
| August 26, 2025 | 1,354 | 1,343 | 1,343 | 1,354 | 1,336 | 30,600 |
| August 25, 2025 | 1,353 | 1,354 | 1,354 | 1,363 | 1,346 | 75,500 |
| August 22, 2025 | 1,348 | 1,343 | 1,343 | 1,352 | 1,336 | 59,600 |
| August 21, 2025 | 1,311 | 1,342 | 1,342 | 1,343 | 1,311 | 78,400 |
| August 20, 2025 | 1,322 | 1,308 | 1,308 | 1,322 | 1,308 | 36,200 |
| August 19, 2025 | 1,323 | 1,329 | 1,329 | 1,332 | 1,317 | 42,600 |
| August 18, 2025 | 1,320 | 1,323 | 1,323 | 1,327 | 1,313 | 59,700 |
| August 15, 2025 | 1,308 | 1,324 | 1,324 | 1,327 | 1,301 | 49,100 |
| August 14, 2025 | 1,305 | 1,299 | 1,299 | 1,307 | 1,295 | 60,600 |
| August 13, 2025 | 1,320 | 1,316 | 1,316 | 1,328 | 1,311 | 67,900 |
| August 12, 2025 | 1,321 | 1,315 | 1,315 | 1,322 | 1,307 | 37,100 |
| August 08, 2025 | 1,310 | 1,313 | 1,313 | 1,328 | 1,309 | 64,100 |
| August 07, 2025 | 1,316 | 1,310 | 1,310 | 1,323 | 1,303 | 65,600 |
| August 06, 2025 | 1,308 | 1,327 | 1,327 | 1,327 | 1,297 | 78,900 |
| August 05, 2025 | 1,282 | 1,298 | 1,298 | 1,306 | 1,278 | 49,200 |
| August 04, 2025 | 1,269 | 1,277 | 1,277 | 1,281 | 1,261 | 84,400 |
| August 01, 2025 | 1,302 | 1,311 | 1,311 | 1,314 | 1,299 | 46,700 |
| July 31, 2025 | 1,312 | 1,302 | 1,302 | 1,314 | 1,296 | 30,800 |
| July 30, 2025 | 1,290 | 1,301 | 1,301 | 1,304 | 1,282 | 38,000 |
| July 29, 2025 | 1,309 | 1,291 | 1,291 | 1,310 | 1,289 | 50,900 |
| July 28, 2025 | 1,301 | 1,309 | 1,309 | 1,316 | 1,291 | 152,300 |
| July 25, 2025 | 1,291 | 1,299 | 1,299 | 1,302 | 1,279 | 50,000 |
| July 24, 2025 | 1,303 | 1,299 | 1,299 | 1,309 | 1,286 | 89,600 |
| July 23, 2025 | 1,269 | 1,300 | 1,300 | 1,308 | 1,262 | 284,800 |
| July 22, 2025 | 1,240 | 1,249 | 1,249 | 1,270 | 1,234 | 127,300 |
| July 18, 2025 | 1,221 | 1,225 | 1,225 | 1,228 | 1,216 | 49,000 |
| July 17, 2025 | 1,222 | 1,224 | 1,224 | 1,232 | 1,218 | 41,100 |
| July 16, 2025 | 1,246 | 1,225 | 1,225 | 1,247 | 1,221 | 83,000 |
| July 15, 2025 | 1,250 | 1,241 | 1,241 | 1,250 | 1,234 | 39,900 |
| July 14, 2025 | 1,249 | 1,247 | 1,247 | 1,258 | 1,231 | 64,000 |
| July 11, 2025 | 1,233 | 1,240 | 1,240 | 1,248 | 1,233 | 27,100 |
| July 10, 2025 | 1,252 | 1,232 | 1,232 | 1,252 | 1,231 | 56,200 |
| July 09, 2025 | 1,248 | 1,248 | 1,248 | 1,261 | 1,243 | 51,500 |
| July 08, 2025 | 1,228 | 1,247 | 1,247 | 1,251 | 1,228 | 45,800 |
| July 07, 2025 | 1,226 | 1,229 | 1,229 | 1,235 | 1,222 | 33,000 |
| July 04, 2025 | 1,238 | 1,226 | 1,226 | 1,246 | 1,226 | 41,000 |
| July 03, 2025 | 1,229 | 1,236 | 1,236 | 1,237 | 1,221 | 47,500 |
| July 02, 2025 | 1,213 | 1,226 | 1,226 | 1,226 | 1,208 | 38,600 |
| July 01, 2025 | 1,240 | 1,220 | 1,220 | 1,244 | 1,215 | 53,200 |