1,029.00
+12(+1.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,016 | 1,029 | 1,029 | 1,039 | 1,016 | 191,700 |
| September 25, 2025 | 1,023 | 1,017 | 1,017 | 1,023 | 1,008 | 84,200 |
| September 24, 2025 | 1,015 | 1,023 | 1,023 | 1,029 | 1,012 | 199,300 |
| September 22, 2025 | 1,001 | 1,012 | 1,012 | 1,013 | 1,000 | 100,500 |
| September 19, 2025 | 1,008 | 1,002 | 1,002 | 1,008 | 986 | 145,600 |
| September 18, 2025 | 1,003 | 1,008 | 1,008 | 1,008 | 991 | 112,000 |
| September 17, 2025 | 1,007 | 1,007 | 1,007 | 1,009 | 996 | 112,000 |
| September 16, 2025 | 1,007 | 1,007 | 1,007 | 1,009 | 1,001 | 95,800 |
| September 12, 2025 | 999 | 1,007 | 1,007 | 1,007 | 997 | 119,200 |
| September 11, 2025 | 998 | 997 | 997 | 1,000 | 990 | 119,200 |
| September 10, 2025 | 999 | 997 | 997 | 1,000 | 995 | 43,600 |
| September 09, 2025 | 995 | 997 | 997 | 1,005 | 991 | 102,100 |
| September 08, 2025 | 992 | 993 | 993 | 993 | 985 | 55,500 |
| September 05, 2025 | 991 | 990 | 990 | 993 | 986 | 40,100 |
| September 04, 2025 | 994 | 991 | 991 | 996 | 989 | 44,700 |
| September 03, 2025 | 995 | 993 | 993 | 996 | 988 | 74,300 |
| September 02, 2025 | 995 | 995 | 995 | 999 | 992 | 25,700 |
| September 01, 2025 | 993 | 994 | 994 | 1,000 | 992 | 44,200 |
| August 29, 2025 | 995 | 993 | 993 | 998 | 993 | 31,200 |
| August 28, 2025 | 998 | 995 | 995 | 999 | 992 | 53,200 |
| August 27, 2025 | 1,000 | 994 | 994 | 1,005 | 993 | 66,900 |
| August 26, 2025 | 999 | 995 | 995 | 1,000 | 987 | 53,900 |
| August 25, 2025 | 995 | 998 | 998 | 1,001 | 983 | 185,700 |
| August 22, 2025 | 979 | 981 | 981 | 983 | 974 | 101,400 |
| August 21, 2025 | 956 | 979 | 979 | 979 | 955 | 82,200 |
| August 20, 2025 | 956 | 956 | 956 | 960 | 951 | 46,400 |
| August 19, 2025 | 960 | 956 | 956 | 968 | 949 | 73,300 |
| August 18, 2025 | 928 | 955 | 955 | 955 | 927 | 160,200 |
| August 15, 2025 | 925 | 923 | 923 | 928 | 922 | 47,500 |
| August 14, 2025 | 925 | 927 | 927 | 930 | 923 | 37,800 |
| August 13, 2025 | 928 | 924 | 924 | 931 | 921 | 79,600 |
| August 12, 2025 | 926 | 924 | 924 | 944 | 914 | 243,300 |
| August 08, 2025 | 938 | 945 | 945 | 947 | 936 | 98,400 |
| August 07, 2025 | 936 | 938 | 938 | 944 | 932 | 108,700 |
| August 06, 2025 | 919 | 936 | 936 | 938 | 918 | 66,100 |
| August 05, 2025 | 919 | 917 | 917 | 925 | 916 | 53,700 |
| August 04, 2025 | 908 | 919 | 919 | 919 | 897 | 90,900 |
| August 01, 2025 | 920 | 916 | 916 | 923 | 914 | 35,700 |
| July 31, 2025 | 917 | 921 | 921 | 926 | 913 | 50,100 |
| July 30, 2025 | 917 | 916 | 916 | 925 | 913 | 48,000 |
| July 29, 2025 | 919 | 917 | 917 | 919 | 910 | 33,200 |
| July 28, 2025 | 924 | 919 | 919 | 924 | 914 | 36,600 |
| July 25, 2025 | 905 | 925 | 925 | 928 | 901 | 106,500 |
| July 24, 2025 | 907 | 905 | 905 | 910 | 900 | 39,700 |
| July 23, 2025 | 908 | 903 | 903 | 915 | 903 | 86,600 |
| July 22, 2025 | 887 | 903 | 903 | 908 | 887 | 56,400 |
| July 18, 2025 | 889 | 886 | 886 | 890 | 880 | 49,700 |
| July 17, 2025 | 900 | 890 | 890 | 901 | 880 | 68,300 |
| July 16, 2025 | 910 | 902 | 902 | 916 | 895 | 60,300 |
| July 15, 2025 | 900 | 904 | 904 | 912 | 893 | 98,900 |
| July 14, 2025 | 888 | 886 | 886 | 890 | 880 | 75,200 |
| July 11, 2025 | 878 | 879 | 879 | 884 | 870 | 34,600 |
| July 10, 2025 | 871 | 878 | 878 | 880 | 866 | 38,200 |
| July 09, 2025 | 869 | 871 | 871 | 878 | 866 | 35,800 |
| July 08, 2025 | 868 | 864 | 864 | 870 | 860 | 29,700 |
| July 07, 2025 | 854 | 865 | 865 | 865 | 854 | 48,600 |
| July 04, 2025 | 862 | 854 | 854 | 864 | 847 | 24,300 |
| July 03, 2025 | 863 | 857 | 857 | 870 | 849 | 50,000 |
| July 02, 2025 | 869 | 863 | 863 | 872 | 858 | 40,300 |
| July 01, 2025 | 878 | 869 | 869 | 879 | 863 | 36,500 |