1,328.00
+8(+0.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,320 | 1,328 | 1,328 | 1,335 | 1,320 | 114,900 |
| September 25, 2025 | 1,308 | 1,320 | 1,320 | 1,326 | 1,308 | 67,400 |
| September 24, 2025 | 1,301 | 1,308 | 1,308 | 1,315 | 1,298 | 67,100 |
| September 22, 2025 | 1,302 | 1,303 | 1,303 | 1,312 | 1,299 | 58,500 |
| September 19, 2025 | 1,324 | 1,297 | 1,297 | 1,329 | 1,297 | 214,000 |
| September 18, 2025 | 1,307 | 1,315 | 1,315 | 1,320 | 1,303 | 70,100 |
| September 17, 2025 | 1,307 | 1,315 | 1,315 | 1,320 | 1,303 | 70,100 |
| September 16, 2025 | 1,306 | 1,305 | 1,305 | 1,313 | 1,297 | 70,000 |
| September 12, 2025 | 1,302 | 1,315 | 1,315 | 1,315 | 1,301 | 95,900 |
| September 11, 2025 | 1,302 | 1,315 | 1,315 | 1,315 | 1,301 | 95,900 |
| September 10, 2025 | 1,302 | 1,300 | 1,300 | 1,306 | 1,297 | 50,800 |
| September 09, 2025 | 1,320 | 1,307 | 1,307 | 1,327 | 1,302 | 36,200 |
| September 08, 2025 | 1,320 | 1,315 | 1,315 | 1,328 | 1,311 | 69,200 |
| September 05, 2025 | 1,309 | 1,313 | 1,313 | 1,318 | 1,298 | 63,700 |
| September 04, 2025 | 1,313 | 1,309 | 1,309 | 1,317 | 1,303 | 47,200 |
| September 03, 2025 | 1,305 | 1,313 | 1,313 | 1,319 | 1,305 | 95,500 |
| September 02, 2025 | 1,300 | 1,308 | 1,308 | 1,313 | 1,300 | 61,800 |
| September 01, 2025 | 1,300 | 1,300 | 1,300 | 1,307 | 1,292 | 63,000 |
| August 29, 2025 | 1,300 | 1,301 | 1,301 | 1,305 | 1,293 | 71,700 |
| August 28, 2025 | 1,301 | 1,300 | 1,300 | 1,304 | 1,290 | 54,200 |
| August 27, 2025 | 1,298 | 1,304 | 1,304 | 1,310 | 1,290 | 87,100 |
| August 26, 2025 | 1,303 | 1,298 | 1,298 | 1,304 | 1,287 | 92,300 |
| August 25, 2025 | 1,308 | 1,301 | 1,301 | 1,314 | 1,301 | 59,900 |
| August 22, 2025 | 1,304 | 1,306 | 1,306 | 1,308 | 1,300 | 39,400 |
| August 21, 2025 | 1,304 | 1,304 | 1,304 | 1,315 | 1,299 | 45,200 |
| August 20, 2025 | 1,306 | 1,305 | 1,305 | 1,311 | 1,301 | 38,800 |
| August 19, 2025 | 1,298 | 1,306 | 1,306 | 1,310 | 1,296 | 66,700 |
| August 18, 2025 | 1,297 | 1,300 | 1,300 | 1,304 | 1,285 | 55,400 |
| August 15, 2025 | 1,289 | 1,289 | 1,289 | 1,294 | 1,266 | 147,400 |
| August 14, 2025 | 1,295 | 1,290 | 1,290 | 1,301 | 1,285 | 65,800 |
| August 13, 2025 | 1,300 | 1,302 | 1,302 | 1,311 | 1,289 | 91,600 |
| August 12, 2025 | 1,289 | 1,293 | 1,293 | 1,298 | 1,283 | 78,900 |
| August 08, 2025 | 1,280 | 1,284 | 1,284 | 1,289 | 1,271 | 104,000 |
| August 07, 2025 | 1,260 | 1,273 | 1,273 | 1,273 | 1,258 | 68,500 |
| August 06, 2025 | 1,235 | 1,253 | 1,253 | 1,260 | 1,235 | 78,300 |
| August 05, 2025 | 1,247 | 1,242 | 1,242 | 1,257 | 1,237 | 45,400 |
| August 04, 2025 | 1,249 | 1,242 | 1,242 | 1,260 | 1,232 | 106,500 |
| August 01, 2025 | 1,237 | 1,276 | 1,276 | 1,281 | 1,236 | 166,200 |
| July 31, 2025 | 1,230 | 1,222 | 1,222 | 1,235 | 1,222 | 147,600 |
| July 30, 2025 | 1,245 | 1,227 | 1,227 | 1,263 | 1,227 | 157,200 |
| July 29, 2025 | 1,218 | 1,226 | 1,226 | 1,244 | 1,205 | 192,000 |
| July 28, 2025 | 1,217 | 1,235 | 1,235 | 1,239 | 1,217 | 123,100 |
| July 25, 2025 | 1,213 | 1,214 | 1,214 | 1,226 | 1,203 | 60,600 |
| July 24, 2025 | 1,210 | 1,213 | 1,213 | 1,219 | 1,206 | 67,400 |
| July 23, 2025 | 1,200 | 1,202 | 1,202 | 1,210 | 1,192 | 88,300 |
| July 22, 2025 | 1,191 | 1,185 | 1,185 | 1,204 | 1,185 | 43,200 |
| July 18, 2025 | 1,200 | 1,196 | 1,196 | 1,203 | 1,190 | 50,700 |
| July 17, 2025 | 1,185 | 1,194 | 1,194 | 1,194 | 1,179 | 47,100 |
| July 16, 2025 | 1,194 | 1,183 | 1,183 | 1,200 | 1,183 | 57,000 |
| July 15, 2025 | 1,196 | 1,192 | 1,192 | 1,198 | 1,185 | 81,100 |
| July 14, 2025 | 1,188 | 1,196 | 1,196 | 1,200 | 1,180 | 57,100 |
| July 11, 2025 | 1,193 | 1,187 | 1,187 | 1,204 | 1,185 | 104,500 |
| July 10, 2025 | 1,184 | 1,178 | 1,178 | 1,184 | 1,170 | 152,900 |
| July 09, 2025 | 1,175 | 1,182 | 1,182 | 1,196 | 1,175 | 115,400 |
| July 08, 2025 | 1,168 | 1,174 | 1,174 | 1,179 | 1,167 | 84,200 |
| July 07, 2025 | 1,185 | 1,168 | 1,168 | 1,185 | 1,167 | 63,800 |
| July 04, 2025 | 1,181 | 1,173 | 1,173 | 1,184 | 1,166 | 92,700 |
| July 03, 2025 | 1,134 | 1,170 | 1,170 | 1,174 | 1,134 | 146,100 |
| July 02, 2025 | 1,111 | 1,124 | 1,124 | 1,131 | 1,110 | 51,800 |
| July 01, 2025 | 1,123 | 1,118 | 1,118 | 1,131 | 1,117 | 50,900 |