1,397.00
-28.5(-2.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,393 | 1,397 | 1,397 | 1,402.5 | 1,381 | 486,000 |
| September 26, 2025 | 1,420 | 1,425.5 | 1,425.5 | 1,428 | 1,418.5 | 522,400 |
| September 25, 2025 | 1,420 | 1,420 | 1,420 | 1,425.5 | 1,412 | 426,200 |
| September 24, 2025 | 1,427 | 1,417 | 1,417 | 1,427 | 1,411.5 | 419,100 |
| September 22, 2025 | 1,430.5 | 1,428 | 1,428 | 1,437 | 1,426 | 507,900 |
| September 19, 2025 | 1,442 | 1,436.5 | 1,436.5 | 1,447.5 | 1,431 | 803,000 |
| September 18, 2025 | 1,441.5 | 1,440.5 | 1,440.5 | 1,442 | 1,433.5 | 266,100 |
| September 17, 2025 | 1,445 | 1,437 | 1,437 | 1,447.5 | 1,437 | 308,100 |
| September 16, 2025 | 1,445 | 1,450.5 | 1,450.5 | 1,454 | 1,442.5 | 357,800 |
| September 12, 2025 | 1,459 | 1,445 | 1,445 | 1,459.5 | 1,443 | 419,700 |
| September 11, 2025 | 1,450.5 | 1,445.5 | 1,445.5 | 1,461 | 1,437.5 | 348,700 |
| September 10, 2025 | 1,449 | 1,448.5 | 1,448.5 | 1,452 | 1,442 | 344,300 |
| September 09, 2025 | 1,457.5 | 1,449.5 | 1,449.5 | 1,465 | 1,441.5 | 345,900 |
| September 08, 2025 | 1,460 | 1,456.5 | 1,456.5 | 1,462 | 1,449 | 371,800 |
| September 05, 2025 | 1,438 | 1,455 | 1,455 | 1,457 | 1,436.5 | 330,300 |
| September 04, 2025 | 1,445 | 1,438 | 1,438 | 1,447.5 | 1,433 | 323,500 |
| September 03, 2025 | 1,455 | 1,446 | 1,446 | 1,460.5 | 1,439.5 | 428,400 |
| September 02, 2025 | 1,440 | 1,455 | 1,455 | 1,458 | 1,439.5 | 452,900 |
| September 01, 2025 | 1,439 | 1,439 | 1,439 | 1,447.5 | 1,432.5 | 347,200 |
| August 29, 2025 | 1,425.5 | 1,433 | 1,433 | 1,440 | 1,424 | 388,100 |
| August 28, 2025 | 1,423.5 | 1,425.5 | 1,425.5 | 1,429 | 1,418 | 298,200 |
| August 27, 2025 | 1,429.5 | 1,423 | 1,423 | 1,436 | 1,421 | 490,000 |
| August 26, 2025 | 1,428.5 | 1,429.5 | 1,429.5 | 1,432.5 | 1,421.5 | 583,700 |
| August 25, 2025 | 1,430 | 1,425.5 | 1,425.5 | 1,436 | 1,425.5 | 327,400 |
| August 22, 2025 | 1,420 | 1,427 | 1,427 | 1,427 | 1,413 | 480,200 |
| August 21, 2025 | 1,409 | 1,419 | 1,419 | 1,426 | 1,408 | 543,200 |
| August 20, 2025 | 1,397 | 1,413 | 1,413 | 1,418 | 1,397 | 384,000 |
| August 19, 2025 | 1,389 | 1,397 | 1,397 | 1,400.5 | 1,388.5 | 413,200 |
| August 18, 2025 | 1,378.5 | 1,386 | 1,386 | 1,387.5 | 1,375 | 354,800 |
| August 15, 2025 | 1,384 | 1,378.5 | 1,378.5 | 1,387 | 1,367.5 | 377,800 |
| August 14, 2025 | 1,374.5 | 1,379 | 1,379 | 1,380 | 1,371.5 | 420,700 |
| August 13, 2025 | 1,370.5 | 1,374.5 | 1,374.5 | 1,380 | 1,368.5 | 397,000 |
| August 12, 2025 | 1,366 | 1,369.5 | 1,369.5 | 1,380 | 1,358 | 601,400 |
| August 08, 2025 | 1,345.5 | 1,364.5 | 1,364.5 | 1,365.5 | 1,344.5 | 622,000 |
| August 07, 2025 | 1,352.5 | 1,346.5 | 1,346.5 | 1,357.5 | 1,341.5 | 592,300 |
| August 06, 2025 | 1,336.5 | 1,345.5 | 1,345.5 | 1,353.5 | 1,336 | 577,000 |
| August 05, 2025 | 1,348 | 1,344.5 | 1,344.5 | 1,349 | 1,339 | 643,700 |
| August 04, 2025 | 1,329.5 | 1,341 | 1,341 | 1,344 | 1,320.5 | 960,400 |
| August 01, 2025 | 1,369 | 1,340.5 | 1,340.5 | 1,372.5 | 1,338 | 1.5M |
| July 31, 2025 | 1,410 | 1,415 | 1,415 | 1,428.5 | 1,406.5 | 1.93M |
| July 30, 2025 | 1,394 | 1,403 | 1,403 | 1,410 | 1,389 | 712,600 |
| July 29, 2025 | 1,382 | 1,389.5 | 1,389.5 | 1,391 | 1,375.5 | 540,200 |
| July 28, 2025 | 1,388 | 1,397.5 | 1,397.5 | 1,400 | 1,385 | 381,200 |
| July 25, 2025 | 1,367 | 1,383.5 | 1,383.5 | 1,386 | 1,358 | 553,300 |
| July 24, 2025 | 1,365 | 1,371 | 1,371 | 1,371 | 1,361.5 | 463,800 |
| July 23, 2025 | 1,357.5 | 1,359.5 | 1,359.5 | 1,367.5 | 1,355 | 631,300 |
| July 22, 2025 | 1,348 | 1,349 | 1,349 | 1,357.5 | 1,344 | 571,100 |
| July 18, 2025 | 1,350 | 1,347 | 1,347 | 1,353.5 | 1,347 | 267,600 |
| July 17, 2025 | 1,338 | 1,348.5 | 1,348.5 | 1,348.5 | 1,337.5 | 167,500 |
| July 16, 2025 | 1,336 | 1,340.5 | 1,340.5 | 1,344 | 1,335.5 | 290,000 |
| July 15, 2025 | 1,334.5 | 1,336 | 1,336 | 1,338 | 1,330.5 | 290,600 |
| July 14, 2025 | 1,325 | 1,334.5 | 1,334.5 | 1,336 | 1,321 | 290,300 |
| July 11, 2025 | 1,323 | 1,324.5 | 1,324.5 | 1,331.5 | 1,321 | 394,200 |
| July 10, 2025 | 1,317.5 | 1,321 | 1,321 | 1,321 | 1,312.5 | 645,200 |
| July 09, 2025 | 1,308.5 | 1,324.5 | 1,324.5 | 1,334.5 | 1,308.5 | 526,600 |
| July 08, 2025 | 1,300 | 1,308.5 | 1,308.5 | 1,310 | 1,298.5 | 689,000 |
| July 07, 2025 | 1,305.5 | 1,299.5 | 1,299.5 | 1,310.5 | 1,298.5 | 453,300 |
| July 04, 2025 | 1,312 | 1,307.5 | 1,307.5 | 1,313.5 | 1,303 | 340,100 |
| July 03, 2025 | 1,301 | 1,310 | 1,310 | 1,310 | 1,300 | 507,500 |
| July 02, 2025 | 1,296 | 1,307 | 1,307 | 1,310.5 | 1,296 | 275,300 |