1,354.00
+9(+0.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,348 | 1,354 | 1,354 | 1,360 | 1,345 | 16,500 |
| September 25, 2025 | 1,343 | 1,345 | 1,345 | 1,352 | 1,340 | 27,400 |
| September 24, 2025 | 1,346 | 1,347 | 1,347 | 1,361 | 1,342 | 11,600 |
| September 22, 2025 | 1,341 | 1,351 | 1,351 | 1,372 | 1,341 | 17,700 |
| September 19, 2025 | 1,350 | 1,341 | 1,341 | 1,350 | 1,340 | 13,700 |
| September 18, 2025 | 1,349 | 1,345 | 1,345 | 1,350 | 1,340 | 10,000 |
| September 17, 2025 | 1,359 | 1,349 | 1,349 | 1,359 | 1,348 | 10,000 |
| September 16, 2025 | 1,354 | 1,350 | 1,350 | 1,358 | 1,348 | 19,100 |
| September 12, 2025 | 1,318 | 1,357 | 1,357 | 1,358 | 1,318 | 21,700 |
| September 11, 2025 | 1,326 | 1,324 | 1,324 | 1,342 | 1,324 | 17,300 |
| September 10, 2025 | 1,316 | 1,324 | 1,324 | 1,340 | 1,316 | 24,300 |
| September 09, 2025 | 1,310 | 1,315 | 1,315 | 1,320 | 1,305 | 13,000 |
| September 08, 2025 | 1,300 | 1,307 | 1,307 | 1,314 | 1,300 | 12,700 |
| September 05, 2025 | 1,292 | 1,296 | 1,296 | 1,298 | 1,292 | 14,200 |
| September 04, 2025 | 1,283 | 1,292 | 1,292 | 1,294 | 1,282 | 11,800 |
| September 03, 2025 | 1,279 | 1,283 | 1,283 | 1,294 | 1,275 | 22,400 |
| September 02, 2025 | 1,255 | 1,286 | 1,286 | 1,286 | 1,255 | 79,700 |
| September 01, 2025 | 1,313 | 1,310 | 1,310 | 1,317 | 1,307 | 7,900 |
| August 29, 2025 | 1,304 | 1,304 | 1,304 | 1,313 | 1,304 | 4,900 |
| August 28, 2025 | 1,301 | 1,303 | 1,303 | 1,310 | 1,300 | 10,200 |
| August 27, 2025 | 1,318 | 1,306 | 1,306 | 1,318 | 1,290 | 10,700 |
| August 26, 2025 | 1,294 | 1,318 | 1,318 | 1,318 | 1,293 | 15,700 |
| August 25, 2025 | 1,303 | 1,295 | 1,295 | 1,310 | 1,295 | 9,400 |
| August 22, 2025 | 1,308 | 1,301 | 1,301 | 1,309 | 1,301 | 13,300 |
| August 21, 2025 | 1,306 | 1,300 | 1,300 | 1,309 | 1,300 | 8,200 |
| August 20, 2025 | 1,320 | 1,306 | 1,306 | 1,320 | 1,290 | 14,200 |
| August 19, 2025 | 1,285 | 1,320 | 1,320 | 1,320 | 1,283 | 13,900 |
| August 18, 2025 | 1,279 | 1,283 | 1,283 | 1,285 | 1,274 | 8,900 |
| August 15, 2025 | 1,275 | 1,274 | 1,274 | 1,285 | 1,267 | 14,900 |
| August 14, 2025 | 1,264 | 1,275 | 1,275 | 1,275 | 1,252 | 14,300 |
| August 13, 2025 | 1,235 | 1,257 | 1,257 | 1,257 | 1,235 | 25,600 |
| August 12, 2025 | 1,240 | 1,236 | 1,236 | 1,246 | 1,236 | 13,500 |
| August 08, 2025 | 1,234 | 1,235 | 1,235 | 1,239 | 1,234 | 9,500 |
| August 07, 2025 | 1,231 | 1,234 | 1,234 | 1,237 | 1,231 | 4,300 |
| August 06, 2025 | 1,233 | 1,236 | 1,236 | 1,238 | 1,231 | 6,000 |
| August 05, 2025 | 1,229 | 1,233 | 1,233 | 1,236 | 1,225 | 5,200 |
| August 04, 2025 | 1,235 | 1,229 | 1,229 | 1,235 | 1,225 | 10,800 |
| August 01, 2025 | 1,228 | 1,236 | 1,236 | 1,236 | 1,227 | 6,200 |
| July 31, 2025 | 1,227 | 1,230 | 1,230 | 1,230 | 1,224 | 12,300 |
| July 30, 2025 | 1,227 | 1,224 | 1,224 | 1,227 | 1,223 | 2,100 |
| July 29, 2025 | 1,226 | 1,226 | 1,226 | 1,226 | 1,222 | 3,300 |
| July 28, 2025 | 1,227 | 1,225 | 1,225 | 1,227 | 1,223 | 5,000 |
| July 25, 2025 | 1,220 | 1,225 | 1,225 | 1,225 | 1,217 | 9,900 |
| July 24, 2025 | 1,215 | 1,219 | 1,219 | 1,219 | 1,212 | 12,700 |
| July 23, 2025 | 1,204 | 1,211 | 1,211 | 1,213 | 1,204 | 14,900 |
| July 22, 2025 | 1,210 | 1,204 | 1,204 | 1,210 | 1,203 | 2,400 |
| July 18, 2025 | 1,208 | 1,202 | 1,202 | 1,208 | 1,202 | 5,300 |
| July 17, 2025 | 1,210 | 1,203 | 1,203 | 1,212 | 1,203 | 8,500 |
| July 16, 2025 | 1,208 | 1,210 | 1,210 | 1,212 | 1,208 | 6,600 |
| July 15, 2025 | 1,203 | 1,210 | 1,210 | 1,213 | 1,203 | 11,900 |
| July 14, 2025 | 1,203 | 1,204 | 1,204 | 1,209 | 1,203 | 8,200 |
| July 11, 2025 | 1,209 | 1,208 | 1,208 | 1,216 | 1,205 | 11,100 |
| July 10, 2025 | 1,213 | 1,210 | 1,210 | 1,220 | 1,199 | 20,000 |
| July 09, 2025 | 1,202 | 1,207 | 1,207 | 1,212 | 1,194 | 21,100 |
| July 08, 2025 | 1,197 | 1,198 | 1,198 | 1,203 | 1,197 | 4,500 |
| July 07, 2025 | 1,199 | 1,200 | 1,200 | 1,203 | 1,197 | 6,000 |
| July 04, 2025 | 1,202 | 1,200 | 1,200 | 1,204 | 1,200 | 4,300 |
| July 03, 2025 | 1,201 | 1,200 | 1,200 | 1,205 | 1,199 | 10,300 |
| July 02, 2025 | 1,201 | 1,201 | 1,201 | 1,206 | 1,199 | 6,500 |
| July 01, 2025 | 1,200 | 1,202 | 1,202 | 1,202 | 1,194 | 6,700 |