1,527.00
+8(+0.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,510 | 1,527 | 1,527 | 1,529 | 1,510 | 220,700 |
| September 25, 2025 | 1,528 | 1,519 | 1,519 | 1,528 | 1,510 | 88,300 |
| September 24, 2025 | 1,517 | 1,518 | 1,518 | 1,527 | 1,516 | 124,600 |
| September 22, 2025 | 1,513 | 1,516 | 1,516 | 1,519 | 1,506 | 70,300 |
| September 19, 2025 | 1,531 | 1,510 | 1,510 | 1,541 | 1,510 | 210,600 |
| September 18, 2025 | 1,527 | 1,530 | 1,530 | 1,535 | 1,519 | 120,100 |
| September 17, 2025 | 1,527 | 1,530 | 1,530 | 1,535 | 1,519 | 120,100 |
| September 16, 2025 | 1,566 | 1,526 | 1,526 | 1,566 | 1,526 | 312,800 |
| September 12, 2025 | 1,563 | 1,565 | 1,565 | 1,565 | 1,554 | 75,600 |
| September 11, 2025 | 1,567 | 1,567 | 1,567 | 1,572 | 1,550 | 74,400 |
| September 10, 2025 | 1,579 | 1,566 | 1,566 | 1,579 | 1,563 | 62,900 |
| September 09, 2025 | 1,574 | 1,578 | 1,578 | 1,579 | 1,566 | 95,300 |
| September 08, 2025 | 1,560 | 1,572 | 1,572 | 1,577 | 1,559 | 109,200 |
| September 05, 2025 | 1,541 | 1,555 | 1,555 | 1,559 | 1,539 | 91,900 |
| September 04, 2025 | 1,550 | 1,547 | 1,547 | 1,550 | 1,537 | 68,900 |
| September 03, 2025 | 1,533 | 1,541 | 1,541 | 1,544 | 1,533 | 94,500 |
| September 02, 2025 | 1,529 | 1,535 | 1,535 | 1,545 | 1,527 | 111,800 |
| September 01, 2025 | 1,512 | 1,529 | 1,529 | 1,538 | 1,512 | 107,500 |
| August 29, 2025 | 1,510 | 1,519 | 1,519 | 1,522 | 1,506 | 105,800 |
| August 28, 2025 | 1,518 | 1,514 | 1,514 | 1,522 | 1,511 | 85,900 |
| August 27, 2025 | 1,527 | 1,520 | 1,520 | 1,529 | 1,515 | 62,700 |
| August 26, 2025 | 1,545 | 1,525 | 1,525 | 1,545 | 1,523 | 83,500 |
| August 25, 2025 | 1,560 | 1,546 | 1,546 | 1,564 | 1,546 | 75,100 |
| August 22, 2025 | 1,559 | 1,565 | 1,565 | 1,567 | 1,557 | 65,900 |
| August 21, 2025 | 1,567 | 1,559 | 1,559 | 1,567 | 1,559 | 47,900 |
| August 20, 2025 | 1,573 | 1,570 | 1,570 | 1,579 | 1,565 | 61,300 |
| August 19, 2025 | 1,572 | 1,573 | 1,573 | 1,577 | 1,560 | 42,400 |
| August 18, 2025 | 1,554 | 1,572 | 1,572 | 1,572 | 1,554 | 63,400 |
| August 15, 2025 | 1,553 | 1,554 | 1,554 | 1,560 | 1,548 | 50,800 |
| August 14, 2025 | 1,557 | 1,557 | 1,557 | 1,566 | 1,556 | 47,000 |
| August 13, 2025 | 1,567 | 1,566 | 1,566 | 1,573 | 1,555 | 46,600 |
| August 12, 2025 | 1,565 | 1,567 | 1,567 | 1,576 | 1,552 | 93,000 |
| August 08, 2025 | 1,555 | 1,567 | 1,567 | 1,570 | 1,549 | 83,400 |
| August 07, 2025 | 1,575 | 1,558 | 1,558 | 1,575 | 1,553 | 55,600 |
| August 06, 2025 | 1,562 | 1,569 | 1,569 | 1,575 | 1,558 | 55,100 |
| August 05, 2025 | 1,558 | 1,562 | 1,562 | 1,580 | 1,557 | 103,600 |
| August 04, 2025 | 1,540 | 1,559 | 1,559 | 1,563 | 1,531 | 91,800 |
| August 01, 2025 | 1,546 | 1,543 | 1,543 | 1,558 | 1,532 | 149,000 |
| July 31, 2025 | 1,523 | 1,523 | 1,523 | 1,533 | 1,523 | 69,700 |
| July 30, 2025 | 1,517 | 1,523 | 1,523 | 1,532 | 1,517 | 89,100 |
| July 29, 2025 | 1,516 | 1,525 | 1,525 | 1,531 | 1,510 | 80,700 |
| July 28, 2025 | 1,524 | 1,531 | 1,531 | 1,534 | 1,519 | 47,700 |
| July 25, 2025 | 1,520 | 1,524 | 1,524 | 1,530 | 1,504 | 91,700 |
| July 24, 2025 | 1,508 | 1,512 | 1,512 | 1,514 | 1,503 | 67,500 |
| July 23, 2025 | 1,493 | 1,503 | 1,503 | 1,510 | 1,493 | 100,100 |
| July 22, 2025 | 1,488 | 1,483 | 1,483 | 1,493 | 1,481 | 50,400 |
| July 18, 2025 | 1,500 | 1,493 | 1,493 | 1,503 | 1,493 | 61,300 |
| July 17, 2025 | 1,488 | 1,500 | 1,500 | 1,500 | 1,488 | 29,000 |
| July 16, 2025 | 1,502 | 1,498 | 1,498 | 1,502 | 1,491 | 43,100 |
| July 15, 2025 | 1,500 | 1,502 | 1,502 | 1,510 | 1,493 | 43,800 |
| July 14, 2025 | 1,494 | 1,503 | 1,503 | 1,507 | 1,492 | 63,100 |
| July 11, 2025 | 1,489 | 1,500 | 1,500 | 1,502 | 1,483 | 77,600 |
| July 10, 2025 | 1,479 | 1,486 | 1,486 | 1,487 | 1,475 | 99,300 |
| July 09, 2025 | 1,470 | 1,481 | 1,481 | 1,492 | 1,470 | 51,800 |
| July 08, 2025 | 1,488 | 1,468 | 1,468 | 1,488 | 1,463 | 99,300 |
| July 07, 2025 | 1,490 | 1,487 | 1,487 | 1,496 | 1,482 | 125,400 |
| July 04, 2025 | 1,494 | 1,490 | 1,490 | 1,503 | 1,485 | 50,100 |
| July 03, 2025 | 1,484 | 1,485 | 1,485 | 1,491 | 1,475 | 67,100 |
| July 02, 2025 | 1,491 | 1,481 | 1,481 | 1,500 | 1,481 | 66,400 |
| July 01, 2025 | 1,517 | 1,495 | 1,495 | 1,521 | 1,494 | 80,800 |