1,323.00
+17(+1.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,305 | 1,323 | 1,323 | 1,326 | 1,302 | 266,200 |
| September 25, 2025 | 1,313 | 1,306 | 1,306 | 1,317 | 1,302 | 188,800 |
| September 24, 2025 | 1,318 | 1,311 | 1,311 | 1,319 | 1,310 | 194,500 |
| September 22, 2025 | 1,298 | 1,319 | 1,319 | 1,322 | 1,298 | 150,800 |
| September 19, 2025 | 1,303 | 1,294 | 1,294 | 1,307 | 1,291 | 147,200 |
| September 18, 2025 | 1,305 | 1,303 | 1,303 | 1,307 | 1,293 | 123,700 |
| September 17, 2025 | 1,311 | 1,298 | 1,298 | 1,311 | 1,297 | 127,600 |
| September 16, 2025 | 1,325 | 1,317 | 1,317 | 1,326 | 1,308 | 127,600 |
| September 12, 2025 | 1,338 | 1,311 | 1,311 | 1,339 | 1,311 | 129,900 |
| September 11, 2025 | 1,325 | 1,324 | 1,324 | 1,331 | 1,313 | 111,400 |
| September 10, 2025 | 1,327 | 1,316 | 1,316 | 1,334 | 1,308 | 135,100 |
| September 09, 2025 | 1,301 | 1,319 | 1,319 | 1,330 | 1,301 | 185,900 |
| September 08, 2025 | 1,287 | 1,280 | 1,280 | 1,293 | 1,274 | 141,900 |
| September 05, 2025 | 1,259 | 1,277 | 1,277 | 1,277 | 1,259 | 145,800 |
| September 04, 2025 | 1,265 | 1,265 | 1,265 | 1,268 | 1,253 | 132,800 |
| September 03, 2025 | 1,267 | 1,268 | 1,268 | 1,280 | 1,261 | 131,800 |
| September 02, 2025 | 1,271 | 1,274 | 1,274 | 1,284 | 1,263 | 123,500 |
| September 01, 2025 | 1,285 | 1,273 | 1,273 | 1,289 | 1,270 | 158,200 |
| August 29, 2025 | 1,296 | 1,286 | 1,286 | 1,298 | 1,285 | 161,300 |
| August 28, 2025 | 1,289 | 1,298 | 1,298 | 1,298 | 1,284 | 225,900 |
| August 27, 2025 | 1,322 | 1,297 | 1,297 | 1,339 | 1,283 | 468,900 |
| August 26, 2025 | 1,244 | 1,232 | 1,232 | 1,245 | 1,232 | 53,400 |
| August 25, 2025 | 1,251 | 1,246 | 1,246 | 1,257 | 1,224 | 114,200 |
| August 22, 2025 | 1,260 | 1,252 | 1,252 | 1,262 | 1,249 | 53,100 |
| August 21, 2025 | 1,260 | 1,260 | 1,260 | 1,264 | 1,257 | 53,200 |
| August 20, 2025 | 1,266 | 1,260 | 1,260 | 1,266 | 1,258 | 28,500 |
| August 19, 2025 | 1,253 | 1,260 | 1,260 | 1,267 | 1,253 | 46,600 |
| August 18, 2025 | 1,269 | 1,252 | 1,252 | 1,272 | 1,250 | 58,500 |
| August 15, 2025 | 1,245 | 1,267 | 1,267 | 1,272 | 1,242 | 85,800 |
| August 14, 2025 | 1,233 | 1,243 | 1,243 | 1,243 | 1,230 | 36,300 |
| August 13, 2025 | 1,229 | 1,239 | 1,239 | 1,242 | 1,217 | 75,300 |
| August 12, 2025 | 1,240 | 1,231 | 1,231 | 1,247 | 1,230 | 62,400 |
| August 08, 2025 | 1,231 | 1,233 | 1,233 | 1,239 | 1,213 | 92,300 |
| August 07, 2025 | 1,230 | 1,230 | 1,230 | 1,240 | 1,216 | 102,300 |
| August 06, 2025 | 1,205 | 1,230 | 1,230 | 1,237 | 1,201 | 81,900 |
| August 05, 2025 | 1,196 | 1,203 | 1,203 | 1,208 | 1,191 | 59,000 |
| August 04, 2025 | 1,166 | 1,195 | 1,195 | 1,200 | 1,166 | 98,700 |
| August 01, 2025 | 1,261 | 1,196 | 1,196 | 1,264 | 1,196 | 183,600 |
| July 31, 2025 | 1,170 | 1,175 | 1,175 | 1,185 | 1,170 | 115,000 |
| July 30, 2025 | 1,159 | 1,161 | 1,161 | 1,170 | 1,152 | 64,700 |
| July 29, 2025 | 1,161 | 1,158 | 1,158 | 1,162 | 1,147 | 56,100 |
| July 28, 2025 | 1,184 | 1,167 | 1,167 | 1,188 | 1,160 | 94,100 |
| July 25, 2025 | 1,140 | 1,160 | 1,160 | 1,160 | 1,127 | 151,600 |
| July 24, 2025 | 1,109 | 1,128 | 1,128 | 1,129 | 1,104 | 71,700 |
| July 23, 2025 | 1,108 | 1,106 | 1,106 | 1,110 | 1,095 | 91,900 |
| July 22, 2025 | 1,081 | 1,092 | 1,092 | 1,097 | 1,081 | 49,400 |
| July 18, 2025 | 1,094 | 1,082 | 1,082 | 1,100 | 1,081 | 53,100 |
| July 17, 2025 | 1,090 | 1,098 | 1,098 | 1,098 | 1,083 | 45,300 |
| July 16, 2025 | 1,099 | 1,090 | 1,090 | 1,106 | 1,089 | 63,400 |
| July 15, 2025 | 1,105 | 1,099 | 1,099 | 1,113 | 1,098 | 38,500 |
| July 14, 2025 | 1,098 | 1,105 | 1,105 | 1,110 | 1,094 | 61,200 |
| July 11, 2025 | 1,097 | 1,098 | 1,098 | 1,110 | 1,094 | 41,800 |
| July 10, 2025 | 1,105 | 1,093 | 1,093 | 1,106 | 1,088 | 91,700 |
| July 09, 2025 | 1,094 | 1,105 | 1,105 | 1,108 | 1,091 | 37,800 |
| July 08, 2025 | 1,091 | 1,093 | 1,093 | 1,099 | 1,085 | 47,700 |
| July 07, 2025 | 1,094 | 1,091 | 1,091 | 1,096 | 1,083 | 43,600 |
| July 04, 2025 | 1,098 | 1,094 | 1,094 | 1,101 | 1,091 | 33,500 |
| July 03, 2025 | 1,104 | 1,088 | 1,088 | 1,115 | 1,083 | 62,300 |
| July 02, 2025 | 1,100 | 1,115 | 1,115 | 1,123 | 1,099 | 56,200 |
| July 01, 2025 | 1,121 | 1,108 | 1,108 | 1,124 | 1,101 | 42,200 |