1,200.00
+13(+1.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,187 | 1,200 | 1,200 | 1,206 | 1,187 | 381,300 |
| September 25, 2025 | 1,190 | 1,187 | 1,187 | 1,197 | 1,174 | 459,000 |
| September 24, 2025 | 1,217 | 1,190 | 1,190 | 1,217 | 1,182 | 864,200 |
| September 22, 2025 | 1,254 | 1,247 | 1,247 | 1,274 | 1,242 | 422,000 |
| September 19, 2025 | 1,233 | 1,254 | 1,254 | 1,260 | 1,228 | 555,000 |
| September 18, 2025 | 1,229 | 1,233 | 1,233 | 1,240 | 1,223 | 281,100 |
| September 17, 2025 | 1,229 | 1,233 | 1,233 | 1,240 | 1,223 | 281,100 |
| September 16, 2025 | 1,230 | 1,220 | 1,220 | 1,230 | 1,212 | 810,200 |
| September 12, 2025 | 1,220 | 1,250 | 1,250 | 1,259 | 1,213 | 467,500 |
| September 11, 2025 | 1,225 | 1,212 | 1,212 | 1,230 | 1,202 | 486,300 |
| September 10, 2025 | 1,255 | 1,238 | 1,238 | 1,275 | 1,227 | 621,200 |
| September 09, 2025 | 1,229 | 1,242 | 1,242 | 1,248 | 1,225 | 429,900 |
| September 08, 2025 | 1,228 | 1,214 | 1,214 | 1,244 | 1,205 | 483,500 |
| September 05, 2025 | 1,222 | 1,215 | 1,215 | 1,226 | 1,206 | 444,900 |
| September 04, 2025 | 1,239 | 1,224 | 1,224 | 1,241 | 1,216 | 438,500 |
| September 03, 2025 | 1,260 | 1,240 | 1,240 | 1,274 | 1,230 | 999,700 |
| September 02, 2025 | 1,341 | 1,305 | 1,305 | 1,354 | 1,287 | 881,600 |
| September 01, 2025 | 1,373 | 1,358 | 1,358 | 1,395 | 1,353 | 421,400 |
| August 29, 2025 | 1,380 | 1,388 | 1,388 | 1,402 | 1,371 | 423,100 |
| August 28, 2025 | 1,374 | 1,381 | 1,381 | 1,385 | 1,347 | 602,200 |
| August 27, 2025 | 1,424 | 1,388 | 1,388 | 1,430 | 1,384 | 583,200 |
| August 26, 2025 | 1,451 | 1,412 | 1,412 | 1,451 | 1,412 | 388,000 |
| August 25, 2025 | 1,480 | 1,462 | 1,462 | 1,497 | 1,454 | 496,700 |
| August 22, 2025 | 1,450 | 1,468 | 1,468 | 1,484 | 1,436 | 592,400 |
| August 21, 2025 | 1,465 | 1,448 | 1,448 | 1,465 | 1,422 | 500,200 |
| August 20, 2025 | 1,512 | 1,472 | 1,472 | 1,524 | 1,470 | 531,600 |
| August 19, 2025 | 1,470 | 1,519 | 1,519 | 1,525 | 1,459 | 917,300 |
| August 18, 2025 | 1,552 | 1,540 | 1,540 | 1,625 | 1,531 | 1.13M |
| August 15, 2025 | 1,454 | 1,552 | 1,552 | 1,568 | 1,388 | 2.49M |
| August 14, 2025 | 1,405 | 1,394 | 1,394 | 1,406 | 1,374 | 788,600 |
| August 13, 2025 | 1,419 | 1,393 | 1,393 | 1,423 | 1,393 | 453,200 |
| August 12, 2025 | 1,432 | 1,418 | 1,418 | 1,437 | 1,415 | 404,000 |
| August 08, 2025 | 1,417 | 1,418 | 1,418 | 1,429 | 1,408 | 279,200 |
| August 07, 2025 | 1,414 | 1,407 | 1,407 | 1,423 | 1,400 | 271,800 |
| August 06, 2025 | 1,403 | 1,420 | 1,420 | 1,420 | 1,389 | 262,700 |
| August 05, 2025 | 1,424 | 1,403 | 1,403 | 1,433 | 1,403 | 305,100 |
| August 04, 2025 | 1,388 | 1,418 | 1,418 | 1,424 | 1,382 | 201,500 |
| August 01, 2025 | 1,407 | 1,416 | 1,416 | 1,430 | 1,402 | 183,600 |
| July 31, 2025 | 1,414 | 1,413 | 1,413 | 1,423 | 1,403 | 187,300 |
| July 30, 2025 | 1,403 | 1,413 | 1,413 | 1,413 | 1,382 | 395,800 |
| July 29, 2025 | 1,405 | 1,403 | 1,403 | 1,407 | 1,392 | 273,300 |
| July 28, 2025 | 1,440 | 1,419 | 1,419 | 1,441 | 1,409 | 204,600 |
| July 25, 2025 | 1,441 | 1,417 | 1,417 | 1,444 | 1,405 | 312,500 |
| July 24, 2025 | 1,477 | 1,440 | 1,440 | 1,486 | 1,440 | 341,700 |
| July 23, 2025 | 1,434 | 1,476 | 1,476 | 1,488 | 1,430 | 458,800 |
| July 22, 2025 | 1,446 | 1,430 | 1,430 | 1,456 | 1,423 | 279,000 |
| July 18, 2025 | 1,463 | 1,446 | 1,446 | 1,471 | 1,425 | 459,600 |
| July 17, 2025 | 1,474 | 1,470 | 1,470 | 1,500 | 1,465 | 373,800 |
| July 16, 2025 | 1,484 | 1,482 | 1,482 | 1,500 | 1,457 | 274,800 |
| July 15, 2025 | 1,526 | 1,481 | 1,481 | 1,531 | 1,477 | 426,700 |
| July 14, 2025 | 1,518 | 1,527 | 1,527 | 1,562 | 1,514 | 365,000 |
| July 11, 2025 | 1,532 | 1,528 | 1,528 | 1,552 | 1,515 | 490,400 |
| July 10, 2025 | 1,605 | 1,555 | 1,555 | 1,616 | 1,550 | 396,100 |
| July 09, 2025 | 1,549 | 1,581 | 1,581 | 1,589 | 1,538 | 391,100 |
| July 08, 2025 | 1,524 | 1,539 | 1,539 | 1,550 | 1,522 | 325,000 |
| July 07, 2025 | 1,530 | 1,533 | 1,533 | 1,553 | 1,527 | 299,500 |
| July 04, 2025 | 1,532 | 1,544 | 1,544 | 1,562 | 1,511 | 498,400 |
| July 03, 2025 | 1,570 | 1,509 | 1,509 | 1,575 | 1,507 | 886,200 |
| July 02, 2025 | 1,612 | 1,588 | 1,588 | 1,632 | 1,580 | 479,900 |
| July 01, 2025 | 1,695 | 1,652 | 1,652 | 1,709 | 1,648 | 460,300 |