1,115.00
+28(+2.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,095 | 1,115 | 1,115 | 1,130 | 1,090 | 160,200 |
| September 25, 2025 | 1,081 | 1,087 | 1,087 | 1,087 | 1,072 | 15,600 |
| September 24, 2025 | 1,052 | 1,079 | 1,079 | 1,079 | 1,039 | 24,500 |
| September 22, 2025 | 1,039 | 1,047 | 1,047 | 1,055 | 1,039 | 19,700 |
| September 19, 2025 | 1,065 | 1,039 | 1,039 | 1,072 | 1,034 | 58,100 |
| September 18, 2025 | 1,078 | 1,068 | 1,068 | 1,078 | 1,060 | 39,400 |
| September 17, 2025 | 1,078 | 1,068 | 1,068 | 1,078 | 1,060 | 39,400 |
| September 16, 2025 | 1,074 | 1,068 | 1,068 | 1,080 | 1,059 | 66,200 |
| September 12, 2025 | 1,117 | 1,080 | 1,080 | 1,134 | 1,059 | 237,600 |
| September 11, 2025 | 1,117 | 1,080 | 1,080 | 1,134 | 1,059 | 541,500 |
| September 10, 2025 | 1,066 | 1,059 | 1,059 | 1,071 | 1,056 | 18,600 |
| September 09, 2025 | 1,069 | 1,066 | 1,066 | 1,075 | 1,058 | 14,000 |
| September 08, 2025 | 1,071 | 1,069 | 1,069 | 1,076 | 1,063 | 13,000 |
| September 05, 2025 | 1,090 | 1,071 | 1,071 | 1,105 | 1,071 | 31,000 |
| September 04, 2025 | 1,064 | 1,099 | 1,099 | 1,100 | 1,045 | 43,400 |
| September 03, 2025 | 1,124 | 1,061 | 1,061 | 1,124 | 1,057 | 60,200 |
| September 02, 2025 | 1,098 | 1,127 | 1,127 | 1,148 | 1,095 | 76,000 |
| September 01, 2025 | 1,088 | 1,089 | 1,089 | 1,101 | 1,085 | 39,800 |
| August 29, 2025 | 1,080 | 1,084 | 1,084 | 1,089 | 1,076 | 37,700 |
| August 28, 2025 | 1,075 | 1,080 | 1,080 | 1,085 | 1,073 | 17,500 |
| August 27, 2025 | 1,068 | 1,076 | 1,076 | 1,082 | 1,063 | 25,400 |
| August 26, 2025 | 1,056 | 1,063 | 1,063 | 1,065 | 1,049 | 20,700 |
| August 25, 2025 | 1,069 | 1,057 | 1,057 | 1,069 | 1,050 | 24,600 |
| August 22, 2025 | 1,080 | 1,062 | 1,062 | 1,080 | 1,062 | 26,200 |
| August 21, 2025 | 1,075 | 1,073 | 1,073 | 1,091 | 1,068 | 44,000 |
| August 20, 2025 | 1,030 | 1,072 | 1,072 | 1,073 | 998 | 80,800 |
| August 19, 2025 | 1,038 | 1,030 | 1,030 | 1,038 | 1,022 | 66,100 |
| August 18, 2025 | 999 | 1,021 | 1,021 | 1,037 | 999 | 81,500 |
| August 15, 2025 | 1,000 | 995 | 995 | 1,019 | 982 | 135,900 |
| August 14, 2025 | 955 | 964 | 964 | 974 | 953 | 20,000 |
| August 13, 2025 | 965 | 951 | 951 | 974 | 934 | 31,300 |
| August 12, 2025 | 982 | 964 | 964 | 982 | 964 | 21,500 |
| August 08, 2025 | 953 | 970 | 970 | 975 | 945 | 24,200 |
| August 07, 2025 | 942 | 949 | 949 | 957 | 942 | 9,700 |
| August 06, 2025 | 942 | 944 | 944 | 952 | 940 | 8,200 |
| August 05, 2025 | 948 | 949 | 949 | 950 | 927 | 21,200 |
| August 04, 2025 | 930 | 940 | 940 | 949 | 930 | 12,000 |
| August 01, 2025 | 940 | 940 | 940 | 947 | 936 | 13,800 |
| July 31, 2025 | 962 | 940 | 940 | 962 | 940 | 10,000 |
| July 30, 2025 | 961 | 963 | 963 | 969 | 961 | 2,200 |
| July 29, 2025 | 973 | 960 | 960 | 975 | 957 | 13,400 |
| July 28, 2025 | 974 | 978 | 978 | 989 | 966 | 44,900 |
| July 25, 2025 | 919 | 959 | 959 | 971 | 919 | 40,600 |
| July 24, 2025 | 927 | 921 | 921 | 933 | 921 | 4,000 |
| July 23, 2025 | 933 | 927 | 927 | 936 | 924 | 8,600 |
| July 22, 2025 | 922 | 936 | 936 | 936 | 919 | 11,400 |
| July 18, 2025 | 927 | 922 | 922 | 940 | 922 | 29,600 |
| July 17, 2025 | 908 | 925 | 925 | 930 | 902 | 26,700 |
| July 16, 2025 | 890 | 906 | 906 | 915 | 890 | 21,900 |
| July 15, 2025 | 885 | 885 | 885 | 895 | 884 | 8,400 |
| July 14, 2025 | 887 | 885 | 885 | 888 | 884 | 3,700 |
| July 11, 2025 | 905 | 887 | 887 | 906 | 883 | 9,500 |
| July 10, 2025 | 913 | 905 | 905 | 916 | 905 | 5,300 |
| July 09, 2025 | 912 | 910 | 910 | 919 | 900 | 15,700 |
| July 08, 2025 | 908 | 905 | 905 | 917 | 902 | 13,000 |
| July 07, 2025 | 899 | 908 | 908 | 920 | 898 | 25,800 |
| July 04, 2025 | 882 | 901 | 901 | 911 | 882 | 24,600 |
| July 03, 2025 | 859 | 886 | 886 | 902 | 859 | 23,100 |
| July 02, 2025 | 885 | 867 | 867 | 899 | 845 | 20,000 |
| July 01, 2025 | 888 | 885 | 885 | 910 | 883 | 48,200 |