1,575.00
+5(+0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,562 | 1,575 | 1,575 | 1,578 | 1,559 | 62,700 |
| September 25, 2025 | 1,571 | 1,570 | 1,570 | 1,577 | 1,562 | 70,500 |
| September 24, 2025 | 1,560 | 1,564 | 1,564 | 1,567 | 1,548 | 56,100 |
| September 22, 2025 | 1,569 | 1,557 | 1,557 | 1,574 | 1,551 | 69,300 |
| September 19, 2025 | 1,560 | 1,539 | 1,539 | 1,573 | 1,535 | 123,500 |
| September 18, 2025 | 1,545 | 1,543 | 1,543 | 1,562 | 1,539 | 51,600 |
| September 17, 2025 | 1,571 | 1,539 | 1,539 | 1,571 | 1,536 | 73,700 |
| September 16, 2025 | 1,586 | 1,583 | 1,583 | 1,587 | 1,562 | 90,200 |
| September 12, 2025 | 1,610 | 1,593 | 1,593 | 1,613 | 1,585 | 138,600 |
| September 11, 2025 | 1,615 | 1,614 | 1,614 | 1,615 | 1,603 | 63,000 |
| September 10, 2025 | 1,600 | 1,612 | 1,612 | 1,619 | 1,600 | 96,900 |
| September 09, 2025 | 1,585 | 1,605 | 1,605 | 1,618 | 1,580 | 127,100 |
| September 08, 2025 | 1,575 | 1,590 | 1,590 | 1,597 | 1,566 | 109,400 |
| September 05, 2025 | 1,547 | 1,575 | 1,575 | 1,575 | 1,546 | 119,500 |
| September 04, 2025 | 1,525 | 1,532 | 1,532 | 1,540 | 1,514 | 109,100 |
| September 03, 2025 | 1,535 | 1,520 | 1,520 | 1,539 | 1,511 | 134,800 |
| September 02, 2025 | 1,536 | 1,535 | 1,535 | 1,541 | 1,521 | 115,000 |
| September 01, 2025 | 1,600 | 1,534 | 1,534 | 1,600 | 1,516 | 264,600 |
| August 29, 2025 | 1,500 | 1,508 | 1,508 | 1,521 | 1,500 | 130,500 |
| August 28, 2025 | 1,485 | 1,497 | 1,497 | 1,499 | 1,466 | 110,500 |
| August 27, 2025 | 1,457 | 1,462 | 1,462 | 1,475 | 1,457 | 62,500 |
| August 26, 2025 | 1,455 | 1,455 | 1,455 | 1,463 | 1,437 | 66,100 |
| August 25, 2025 | 1,475 | 1,455 | 1,455 | 1,475 | 1,451 | 39,200 |
| August 22, 2025 | 1,467 | 1,470 | 1,470 | 1,473 | 1,460 | 27,900 |
| August 21, 2025 | 1,460 | 1,467 | 1,467 | 1,475 | 1,457 | 66,500 |
| August 20, 2025 | 1,467 | 1,462 | 1,462 | 1,471 | 1,462 | 50,000 |
| August 19, 2025 | 1,450 | 1,467 | 1,467 | 1,475 | 1,445 | 53,400 |
| August 18, 2025 | 1,450 | 1,450 | 1,450 | 1,467 | 1,449 | 77,800 |
| August 15, 2025 | 1,446 | 1,450 | 1,450 | 1,455 | 1,443 | 49,600 |
| August 14, 2025 | 1,455 | 1,446 | 1,446 | 1,455 | 1,444 | 51,800 |
| August 13, 2025 | 1,421 | 1,455 | 1,455 | 1,455 | 1,421 | 132,600 |
| August 12, 2025 | 1,400 | 1,421 | 1,421 | 1,423 | 1,399 | 87,700 |
| August 08, 2025 | 1,396 | 1,397 | 1,397 | 1,420 | 1,366 | 117,200 |
| August 07, 2025 | 1,425 | 1,415 | 1,415 | 1,430 | 1,410 | 86,400 |
| August 06, 2025 | 1,393 | 1,410 | 1,410 | 1,413 | 1,393 | 45,600 |
| August 05, 2025 | 1,379 | 1,391 | 1,391 | 1,399 | 1,378 | 33,300 |
| August 04, 2025 | 1,380 | 1,379 | 1,379 | 1,386 | 1,373 | 70,800 |
| August 01, 2025 | 1,401 | 1,392 | 1,392 | 1,410 | 1,386 | 82,900 |
| July 31, 2025 | 1,384 | 1,406 | 1,406 | 1,414 | 1,384 | 49,000 |
| July 30, 2025 | 1,393 | 1,384 | 1,384 | 1,393 | 1,372 | 105,200 |
| July 29, 2025 | 1,407 | 1,413 | 1,413 | 1,413 | 1,396 | 48,000 |
| July 28, 2025 | 1,407 | 1,419 | 1,419 | 1,421 | 1,405 | 53,500 |
| July 25, 2025 | 1,400 | 1,398 | 1,398 | 1,413 | 1,395 | 58,100 |
| July 24, 2025 | 1,379 | 1,395 | 1,395 | 1,402 | 1,374 | 152,300 |
| July 23, 2025 | 1,385 | 1,385 | 1,385 | 1,389 | 1,367 | 110,900 |
| July 22, 2025 | 1,345 | 1,380 | 1,380 | 1,388 | 1,340 | 129,900 |
| July 18, 2025 | 1,361 | 1,347 | 1,347 | 1,369 | 1,345 | 109,300 |
| July 17, 2025 | 1,326 | 1,350 | 1,350 | 1,350 | 1,326 | 56,500 |
| July 16, 2025 | 1,334 | 1,325 | 1,325 | 1,334 | 1,321 | 58,300 |
| July 15, 2025 | 1,340 | 1,335 | 1,335 | 1,343 | 1,326 | 84,400 |
| July 14, 2025 | 1,335 | 1,340 | 1,340 | 1,346 | 1,329 | 23,700 |
| July 11, 2025 | 1,325 | 1,327 | 1,327 | 1,347 | 1,325 | 38,700 |
| July 10, 2025 | 1,331 | 1,324 | 1,324 | 1,332 | 1,321 | 39,800 |
| July 09, 2025 | 1,326 | 1,332 | 1,332 | 1,336 | 1,322 | 33,700 |
| July 08, 2025 | 1,326 | 1,323 | 1,323 | 1,328 | 1,318 | 42,100 |
| July 07, 2025 | 1,342 | 1,331 | 1,331 | 1,345 | 1,330 | 53,100 |
| July 04, 2025 | 1,333 | 1,342 | 1,342 | 1,351 | 1,332 | 24,800 |
| July 03, 2025 | 1,348 | 1,337 | 1,337 | 1,354 | 1,322 | 68,200 |
| July 02, 2025 | 1,342 | 1,348 | 1,348 | 1,354 | 1,339 | 46,500 |
| July 01, 2025 | 1,380 | 1,355 | 1,355 | 1,380 | 1,344 | 58,700 |