1,416.00
+12(+0.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,408 | 1,416 | 1,416 | 1,424 | 1,405 | 204,800 |
| September 25, 2025 | 1,393 | 1,404 | 1,404 | 1,405 | 1,389 | 156,300 |
| September 24, 2025 | 1,395 | 1,392 | 1,392 | 1,400 | 1,381 | 132,500 |
| September 22, 2025 | 1,395 | 1,404 | 1,404 | 1,411 | 1,392 | 87,700 |
| September 19, 2025 | 1,397 | 1,395 | 1,395 | 1,402 | 1,380 | 307,600 |
| September 18, 2025 | 1,397 | 1,391 | 1,391 | 1,398 | 1,383 | 148,400 |
| September 17, 2025 | 1,402 | 1,390 | 1,390 | 1,406 | 1,382 | 148,400 |
| September 16, 2025 | 1,390 | 1,406 | 1,406 | 1,413 | 1,383 | 182,600 |
| September 12, 2025 | 1,425 | 1,412 | 1,412 | 1,428 | 1,412 | 210,100 |
| September 11, 2025 | 1,425 | 1,412 | 1,412 | 1,428 | 1,412 | 210,100 |
| September 10, 2025 | 1,414 | 1,410 | 1,410 | 1,419 | 1,407 | 108,800 |
| September 09, 2025 | 1,439 | 1,422 | 1,422 | 1,441 | 1,411 | 138,000 |
| September 08, 2025 | 1,426 | 1,434 | 1,434 | 1,438 | 1,419 | 152,900 |
| September 05, 2025 | 1,425 | 1,423 | 1,423 | 1,433 | 1,416 | 197,300 |
| September 04, 2025 | 1,428 | 1,420 | 1,420 | 1,432 | 1,420 | 156,100 |
| September 03, 2025 | 1,434 | 1,433 | 1,433 | 1,441 | 1,429 | 165,800 |
| September 02, 2025 | 1,430 | 1,432 | 1,432 | 1,440 | 1,426 | 118,900 |
| September 01, 2025 | 1,428 | 1,419 | 1,419 | 1,439 | 1,409 | 135,100 |
| August 29, 2025 | 1,408 | 1,424 | 1,424 | 1,432 | 1,406 | 148,500 |
| August 28, 2025 | 1,416 | 1,412 | 1,412 | 1,417 | 1,405 | 112,300 |
| August 27, 2025 | 1,412 | 1,413 | 1,413 | 1,415 | 1,406 | 136,700 |
| August 26, 2025 | 1,425 | 1,404 | 1,404 | 1,428 | 1,400 | 149,100 |
| August 25, 2025 | 1,418 | 1,417 | 1,417 | 1,419 | 1,406 | 174,200 |
| August 22, 2025 | 1,424 | 1,418 | 1,418 | 1,425 | 1,408 | 153,200 |
| August 21, 2025 | 1,414 | 1,424 | 1,424 | 1,425 | 1,410 | 168,000 |
| August 20, 2025 | 1,409 | 1,411 | 1,411 | 1,419 | 1,408 | 114,500 |
| August 19, 2025 | 1,390 | 1,409 | 1,409 | 1,414 | 1,388 | 212,600 |
| August 18, 2025 | 1,385 | 1,396 | 1,396 | 1,400 | 1,384 | 140,900 |
| August 15, 2025 | 1,404 | 1,385 | 1,385 | 1,404 | 1,376 | 137,800 |
| August 14, 2025 | 1,409 | 1,395 | 1,395 | 1,409 | 1,389 | 150,500 |
| August 13, 2025 | 1,406 | 1,410 | 1,410 | 1,412 | 1,394 | 123,400 |
| August 12, 2025 | 1,400 | 1,400 | 1,400 | 1,410 | 1,387 | 239,700 |
| August 08, 2025 | 1,387 | 1,393 | 1,393 | 1,413 | 1,386 | 283,300 |
| August 07, 2025 | 1,374 | 1,375 | 1,375 | 1,382 | 1,368 | 125,400 |
| August 06, 2025 | 1,368 | 1,374 | 1,374 | 1,385 | 1,368 | 115,000 |
| August 05, 2025 | 1,362 | 1,366 | 1,366 | 1,376 | 1,345 | 146,600 |
| August 04, 2025 | 1,348 | 1,362 | 1,362 | 1,370 | 1,344 | 217,100 |
| August 01, 2025 | 1,386 | 1,377 | 1,377 | 1,393 | 1,371 | 267,600 |
| July 31, 2025 | 1,366 | 1,382 | 1,382 | 1,382 | 1,363 | 230,800 |
| July 30, 2025 | 1,365 | 1,364 | 1,364 | 1,382 | 1,361 | 267,000 |
| July 29, 2025 | 1,364 | 1,369 | 1,369 | 1,381 | 1,362 | 238,700 |
| July 28, 2025 | 1,373 | 1,368 | 1,368 | 1,375 | 1,363 | 221,500 |
| July 25, 2025 | 1,366 | 1,373 | 1,373 | 1,374 | 1,356 | 155,800 |
| July 24, 2025 | 1,350 | 1,369 | 1,369 | 1,371 | 1,348 | 205,200 |
| July 23, 2025 | 1,341 | 1,350 | 1,350 | 1,354 | 1,334 | 296,400 |
| July 22, 2025 | 1,301 | 1,321 | 1,321 | 1,328 | 1,300 | 163,500 |
| July 18, 2025 | 1,321 | 1,301 | 1,301 | 1,321 | 1,296 | 115,200 |
| July 17, 2025 | 1,311 | 1,321 | 1,321 | 1,321 | 1,309 | 138,900 |
| July 16, 2025 | 1,315 | 1,321 | 1,321 | 1,331 | 1,313 | 233,700 |
| July 15, 2025 | 1,310 | 1,318 | 1,318 | 1,318 | 1,308 | 109,400 |
| July 14, 2025 | 1,306 | 1,310 | 1,310 | 1,317 | 1,303 | 125,200 |
| July 11, 2025 | 1,308 | 1,306 | 1,306 | 1,320 | 1,304 | 192,200 |
| July 10, 2025 | 1,303 | 1,305 | 1,305 | 1,305 | 1,295 | 210,800 |
| July 09, 2025 | 1,302 | 1,307 | 1,307 | 1,314 | 1,302 | 152,500 |
| July 08, 2025 | 1,297 | 1,302 | 1,302 | 1,304 | 1,289 | 211,700 |
| July 07, 2025 | 1,304 | 1,297 | 1,297 | 1,309 | 1,291 | 133,600 |
| July 04, 2025 | 1,292 | 1,309 | 1,309 | 1,313 | 1,292 | 174,700 |
| July 03, 2025 | 1,288 | 1,287 | 1,287 | 1,298 | 1,280 | 129,600 |
| July 02, 2025 | 1,268 | 1,281 | 1,281 | 1,287 | 1,258 | 251,700 |
| July 01, 2025 | 1,265 | 1,268 | 1,268 | 1,269 | 1,260 | 101,200 |