1,618.00
+1(+0.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,621 | 1,618 | 1,618 | 1,623 | 1,614 | 45,300 |
| September 25, 2025 | 1,629 | 1,617 | 1,617 | 1,630 | 1,617 | 69,300 |
| September 24, 2025 | 1,616 | 1,623 | 1,623 | 1,623 | 1,611 | 59,500 |
| September 22, 2025 | 1,595 | 1,617 | 1,617 | 1,624 | 1,594 | 110,700 |
| September 19, 2025 | 1,600 | 1,597 | 1,597 | 1,604 | 1,590 | 73,700 |
| September 18, 2025 | 1,603 | 1,596 | 1,596 | 1,605 | 1,591 | 55,100 |
| September 17, 2025 | 1,590 | 1,598 | 1,598 | 1,599 | 1,585 | 55,100 |
| September 16, 2025 | 1,586 | 1,597 | 1,597 | 1,597 | 1,582 | 40,300 |
| September 12, 2025 | 1,596 | 1,584 | 1,584 | 1,599 | 1,584 | 64,900 |
| September 11, 2025 | 1,605 | 1,600 | 1,600 | 1,605 | 1,592 | 64,900 |
| September 10, 2025 | 1,616 | 1,606 | 1,606 | 1,620 | 1,602 | 51,600 |
| September 09, 2025 | 1,614 | 1,613 | 1,613 | 1,620 | 1,610 | 62,000 |
| September 08, 2025 | 1,599 | 1,611 | 1,611 | 1,611 | 1,588 | 87,400 |
| September 05, 2025 | 1,584 | 1,598 | 1,598 | 1,599 | 1,584 | 158,500 |
| September 04, 2025 | 1,575 | 1,584 | 1,584 | 1,587 | 1,570 | 64,800 |
| September 03, 2025 | 1,575 | 1,573 | 1,573 | 1,579 | 1,566 | 37,800 |
| September 02, 2025 | 1,570 | 1,573 | 1,573 | 1,584 | 1,570 | 55,700 |
| September 01, 2025 | 1,567 | 1,575 | 1,575 | 1,575 | 1,564 | 57,800 |
| August 29, 2025 | 1,587 | 1,567 | 1,567 | 1,587 | 1,567 | 59,500 |
| August 28, 2025 | 1,580 | 1,587 | 1,587 | 1,589 | 1,572 | 85,900 |
| August 27, 2025 | 1,567 | 1,572 | 1,572 | 1,574 | 1,565 | 52,700 |
| August 26, 2025 | 1,570 | 1,564 | 1,564 | 1,575 | 1,564 | 81,800 |
| August 25, 2025 | 1,593 | 1,570 | 1,570 | 1,594 | 1,570 | 114,500 |
| August 22, 2025 | 1,575 | 1,580 | 1,580 | 1,581 | 1,573 | 51,600 |
| August 21, 2025 | 1,570 | 1,579 | 1,579 | 1,579 | 1,563 | 290,800 |
| August 20, 2025 | 1,593 | 1,581 | 1,581 | 1,595 | 1,580 | 79,400 |
| August 19, 2025 | 1,598 | 1,594 | 1,594 | 1,600 | 1,585 | 82,200 |
| August 18, 2025 | 1,583 | 1,594 | 1,591 | 1,610 | 1,583 | 196,100 |
| August 15, 2025 | 1,560 | 1,568 | 1,568 | 1,582 | 1,553 | 208,600 |
| August 14, 2025 | 1,538 | 1,558 | 1,558 | 1,562 | 1,537 | 151,300 |
| August 13, 2025 | 1,547 | 1,539 | 1,539 | 1,547 | 1,533 | 127,300 |
| August 12, 2025 | 1,497 | 1,547 | 1,547 | 1,564 | 1,496 | 578,000 |
| August 08, 2025 | 1,450 | 1,495 | 1,495 | 1,498 | 1,446 | 223,200 |
| August 07, 2025 | 1,446 | 1,449 | 1,449 | 1,458 | 1,442 | 63,900 |
| August 06, 2025 | 1,426 | 1,441 | 1,441 | 1,443 | 1,426 | 227,700 |
| August 05, 2025 | 1,432 | 1,428 | 1,428 | 1,434 | 1,425 | 83,700 |
| August 04, 2025 | 1,426 | 1,431 | 1,431 | 1,432 | 1,424 | 73,300 |
| August 01, 2025 | 1,429 | 1,426 | 1,426 | 1,433 | 1,425 | 40,400 |
| July 31, 2025 | 1,423 | 1,423 | 1,423 | 1,435 | 1,423 | 44,500 |
| July 30, 2025 | 1,420 | 1,425 | 1,425 | 1,429 | 1,420 | 32,000 |
| July 29, 2025 | 1,430 | 1,419 | 1,419 | 1,432 | 1,418 | 48,900 |
| July 28, 2025 | 1,429 | 1,429 | 1,429 | 1,434 | 1,425 | 56,200 |
| July 25, 2025 | 1,435 | 1,423 | 1,423 | 1,437 | 1,420 | 98,400 |
| July 24, 2025 | 1,422 | 1,427 | 1,427 | 1,432 | 1,419 | 92,200 |
| July 23, 2025 | 1,410 | 1,419 | 1,419 | 1,427 | 1,410 | 124,800 |
| July 22, 2025 | 1,411 | 1,402 | 1,402 | 1,412 | 1,402 | 49,500 |
| July 18, 2025 | 1,409 | 1,410 | 1,410 | 1,414 | 1,407 | 78,400 |
| July 17, 2025 | 1,402 | 1,404 | 1,404 | 1,409 | 1,402 | 43,100 |
| July 16, 2025 | 1,407 | 1,402 | 1,402 | 1,409 | 1,402 | 95,400 |
| July 15, 2025 | 1,413 | 1,407 | 1,407 | 1,414 | 1,406 | 45,400 |
| July 14, 2025 | 1,408 | 1,408 | 1,408 | 1,423 | 1,403 | 77,100 |
| July 11, 2025 | 1,410 | 1,412 | 1,412 | 1,418 | 1,405 | 44,800 |
| July 10, 2025 | 1,427 | 1,407 | 1,407 | 1,428 | 1,404 | 67,900 |
| July 09, 2025 | 1,420 | 1,424 | 1,424 | 1,426 | 1,415 | 68,100 |
| July 08, 2025 | 1,412 | 1,407 | 1,407 | 1,416 | 1,405 | 46,500 |
| July 07, 2025 | 1,414 | 1,411 | 1,411 | 1,427 | 1,406 | 79,300 |
| July 04, 2025 | 1,418 | 1,406 | 1,406 | 1,422 | 1,406 | 44,500 |
| July 03, 2025 | 1,412 | 1,406 | 1,406 | 1,417 | 1,402 | 60,800 |
| July 02, 2025 | 1,412 | 1,412 | 1,412 | 1,423 | 1,406 | 55,700 |
| July 01, 2025 | 1,433 | 1,412 | 1,412 | 1,434 | 1,402 | 192,500 |