1,213.00
+43(+3.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,170 | 1,213 | 1,213 | 1,215 | 1,169 | 633,900 |
| September 25, 2025 | 1,170 | 1,170 | 1,170 | 1,189 | 1,163 | 609,200 |
| September 24, 2025 | 1,162 | 1,175 | 1,175 | 1,175 | 1,138 | 689,200 |
| September 22, 2025 | 1,170 | 1,173 | 1,173 | 1,187 | 1,169 | 661,400 |
| September 19, 2025 | 1,200 | 1,170 | 1,170 | 1,204 | 1,157 | 1.15M |
| September 18, 2025 | 1,195 | 1,202 | 1,202 | 1,213 | 1,193 | 1.37M |
| September 17, 2025 | 1,220 | 1,217 | 1,217 | 1,226 | 1,201 | 1.37M |
| September 16, 2025 | 1,255 | 1,222 | 1,222 | 1,298 | 1,215 | 2.55M |
| September 12, 2025 | 1,375 | 1,382 | 1,382 | 1,383 | 1,351 | 413,000 |
| September 11, 2025 | 1,384 | 1,365 | 1,365 | 1,399 | 1,365 | 336,800 |
| September 10, 2025 | 1,375 | 1,384 | 1,384 | 1,384 | 1,360 | 216,000 |
| September 09, 2025 | 1,370 | 1,372 | 1,372 | 1,375 | 1,345 | 274,700 |
| September 08, 2025 | 1,350 | 1,361 | 1,361 | 1,368 | 1,345 | 314,200 |
| September 05, 2025 | 1,330 | 1,340 | 1,340 | 1,345 | 1,305 | 379,600 |
| September 04, 2025 | 1,330 | 1,336 | 1,336 | 1,345 | 1,317 | 402,600 |
| September 03, 2025 | 1,332 | 1,340 | 1,340 | 1,352 | 1,329 | 435,600 |
| September 02, 2025 | 1,366 | 1,345 | 1,345 | 1,371 | 1,335 | 431,400 |
| September 01, 2025 | 1,351 | 1,366 | 1,366 | 1,377 | 1,347 | 227,700 |
| August 29, 2025 | 1,360 | 1,358 | 1,358 | 1,368 | 1,346 | 341,600 |
| August 28, 2025 | 1,320 | 1,331 | 1,331 | 1,335 | 1,320 | 119,700 |
| August 27, 2025 | 1,328 | 1,327 | 1,327 | 1,336 | 1,319 | 185,100 |
| August 26, 2025 | 1,320 | 1,321 | 1,321 | 1,324 | 1,307 | 176,500 |
| August 25, 2025 | 1,301 | 1,328 | 1,328 | 1,337 | 1,300 | 365,800 |
| August 22, 2025 | 1,314 | 1,301 | 1,301 | 1,314 | 1,295 | 201,300 |
| August 21, 2025 | 1,303 | 1,308 | 1,308 | 1,314 | 1,299 | 164,900 |
| August 20, 2025 | 1,316 | 1,303 | 1,303 | 1,316 | 1,298 | 219,500 |
| August 19, 2025 | 1,305 | 1,316 | 1,316 | 1,316 | 1,296 | 283,100 |
| August 18, 2025 | 1,268 | 1,300 | 1,300 | 1,313 | 1,266 | 440,500 |
| August 15, 2025 | 1,265 | 1,254 | 1,254 | 1,268 | 1,251 | 283,600 |
| August 14, 2025 | 1,265 | 1,262 | 1,262 | 1,269 | 1,244 | 230,000 |
| August 13, 2025 | 1,270 | 1,271 | 1,271 | 1,278 | 1,257 | 262,000 |
| August 12, 2025 | 1,276 | 1,268 | 1,268 | 1,283 | 1,252 | 403,600 |
| August 08, 2025 | 1,270 | 1,276 | 1,276 | 1,284 | 1,269 | 184,400 |
| August 07, 2025 | 1,269 | 1,271 | 1,271 | 1,293 | 1,269 | 217,200 |
| August 06, 2025 | 1,278 | 1,269 | 1,269 | 1,281 | 1,264 | 296,300 |
| August 05, 2025 | 1,300 | 1,278 | 1,278 | 1,302 | 1,270 | 336,900 |
| August 04, 2025 | 1,251 | 1,295 | 1,295 | 1,309 | 1,251 | 340,800 |
| August 01, 2025 | 1,250 | 1,272 | 1,272 | 1,272 | 1,250 | 204,200 |
| July 31, 2025 | 1,251 | 1,255 | 1,255 | 1,274 | 1,242 | 304,100 |
| July 30, 2025 | 1,250 | 1,245 | 1,245 | 1,253 | 1,235 | 403,300 |
| July 29, 2025 | 1,256 | 1,268 | 1,268 | 1,268 | 1,233 | 251,400 |
| July 28, 2025 | 1,265 | 1,261 | 1,261 | 1,273 | 1,257 | 352,300 |
| July 25, 2025 | 1,259 | 1,264 | 1,264 | 1,293 | 1,259 | 496,900 |
| July 24, 2025 | 1,226 | 1,251 | 1,251 | 1,257 | 1,218 | 445,600 |
| July 23, 2025 | 1,258 | 1,212 | 1,212 | 1,258 | 1,211 | 425,900 |
| July 22, 2025 | 1,218 | 1,260 | 1,260 | 1,269 | 1,216 | 634,800 |
| July 18, 2025 | 1,236 | 1,200 | 1,200 | 1,236 | 1,198 | 368,400 |
| July 17, 2025 | 1,227 | 1,238 | 1,238 | 1,248 | 1,223 | 228,600 |
| July 16, 2025 | 1,206 | 1,220 | 1,220 | 1,228 | 1,195 | 315,800 |
| July 15, 2025 | 1,242 | 1,211 | 1,211 | 1,254 | 1,210 | 327,300 |
| July 14, 2025 | 1,249 | 1,242 | 1,242 | 1,264 | 1,235 | 378,900 |
| July 11, 2025 | 1,272 | 1,249 | 1,249 | 1,279 | 1,245 | 380,300 |
| July 10, 2025 | 1,241 | 1,272 | 1,272 | 1,274 | 1,227 | 665,000 |
| July 09, 2025 | 1,202 | 1,224 | 1,224 | 1,232 | 1,192 | 810,900 |
| July 08, 2025 | 1,164 | 1,191 | 1,191 | 1,199 | 1,146 | 859,200 |
| July 07, 2025 | 1,111 | 1,142 | 1,142 | 1,146 | 1,108 | 617,200 |
| July 04, 2025 | 1,132 | 1,123 | 1,123 | 1,137 | 1,118 | 246,900 |
| July 03, 2025 | 1,128 | 1,131 | 1,131 | 1,134 | 1,111 | 554,600 |
| July 02, 2025 | 1,115 | 1,132 | 1,132 | 1,132 | 1,106 | 522,400 |
| July 01, 2025 | 1,110 | 1,122 | 1,122 | 1,127 | 1,102 | 604,500 |