1,530.00
+27(+1.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,517 | 1,530 | 1,530 | 1,549 | 1,516 | 70,300 |
| September 26, 2025 | 1,494 | 1,503 | 1,503 | 1,531 | 1,493 | 115,500 |
| September 25, 2025 | 1,531 | 1,504 | 1,504 | 1,532 | 1,498 | 65,500 |
| September 24, 2025 | 1,530 | 1,515 | 1,515 | 1,538 | 1,508 | 46,000 |
| September 22, 2025 | 1,551 | 1,545 | 1,545 | 1,559 | 1,537 | 39,500 |
| September 19, 2025 | 1,562 | 1,554 | 1,554 | 1,573 | 1,539 | 68,000 |
| September 18, 2025 | 1,526 | 1,522 | 1,522 | 1,531 | 1,500 | 40,200 |
| September 17, 2025 | 1,525 | 1,525 | 1,525 | 1,529 | 1,515 | 40,200 |
| September 16, 2025 | 1,503 | 1,512 | 1,512 | 1,532 | 1,503 | 53,000 |
| September 12, 2025 | 1,526 | 1,495 | 1,495 | 1,526 | 1,491 | 122,000 |
| September 11, 2025 | 1,492 | 1,525 | 1,525 | 1,537 | 1,492 | 122,000 |
| September 10, 2025 | 1,600 | 1,490 | 1,490 | 1,613 | 1,476 | 263,200 |
| September 09, 2025 | 1,666 | 1,640 | 1,640 | 1,698 | 1,581 | 122,900 |
| September 08, 2025 | 1,738 | 1,690 | 1,690 | 1,738 | 1,688 | 104,300 |
| September 05, 2025 | 1,736 | 1,725 | 1,725 | 1,739 | 1,702 | 138,500 |
| September 04, 2025 | 1,781 | 1,696 | 1,696 | 1,820 | 1,675 | 258,300 |
| September 03, 2025 | 1,695 | 1,741 | 1,741 | 1,907 | 1,674 | 320,900 |
| September 02, 2025 | 1,655 | 1,692 | 1,692 | 1,703 | 1,655 | 72,400 |
| September 01, 2025 | 1,688 | 1,660 | 1,660 | 1,708 | 1,625 | 102,100 |
| August 29, 2025 | 1,602 | 1,648 | 1,648 | 1,662 | 1,602 | 134,200 |
| August 28, 2025 | 1,575 | 1,594 | 1,594 | 1,600 | 1,534 | 64,400 |
| August 27, 2025 | 1,550 | 1,567.5 | 1,567.5 | 1,590 | 1,532.5 | 114,400 |
| August 26, 2025 | 1,522.5 | 1,537.5 | 1,537.5 | 1,545 | 1,502.5 | 92,000 |
| August 25, 2025 | 1,532.5 | 1,510 | 1,510 | 1,535 | 1,510 | 76,000 |
| August 22, 2025 | 1,542.5 | 1,515 | 1,515 | 1,542.5 | 1,507.5 | 58,400 |
| August 21, 2025 | 1,542.5 | 1,527.5 | 1,527.5 | 1,542.5 | 1,510 | 184,000 |
| August 20, 2025 | 1,525 | 1,532.5 | 1,532.5 | 1,557.5 | 1,517.5 | 144,400 |
| August 19, 2025 | 1,510 | 1,510 | 1,510 | 1,542.5 | 1,507.5 | 124,000 |
| August 18, 2025 | 1,502.5 | 1,505 | 1,505 | 1,515 | 1,495 | 121,200 |
| August 15, 2025 | 1,505 | 1,495 | 1,495 | 1,505 | 1,495 | 65,200 |
| August 14, 2025 | 1,498 | 1,495.5 | 1,495.5 | 1,510 | 1,487 | 84,800 |
| August 13, 2025 | 1,461 | 1,490.5 | 1,490.5 | 1,497.5 | 1,457.5 | 132,000 |
| August 12, 2025 | 1,500 | 1,465 | 1,465 | 1,535 | 1,465 | 395,200 |
| August 08, 2025 | 1,532.5 | 1,510 | 1,510 | 1,552.5 | 1,507.5 | 144,400 |
| August 07, 2025 | 1,545 | 1,525 | 1,525 | 1,557.5 | 1,510 | 172,800 |
| August 06, 2025 | 1,487 | 1,540 | 1,540 | 1,540 | 1,487 | 183,600 |
| August 05, 2025 | 1,487.5 | 1,479.5 | 1,479.5 | 1,499 | 1,462.5 | 248,000 |
| August 04, 2025 | 1,436 | 1,441.5 | 1,441.5 | 1,447 | 1,410 | 122,800 |
| August 01, 2025 | 1,400 | 1,434.5 | 1,434.5 | 1,444.5 | 1,400 | 156,800 |
| July 31, 2025 | 1,376.5 | 1,398 | 1,398 | 1,406 | 1,366 | 131,600 |
| July 30, 2025 | 1,348.5 | 1,355 | 1,355 | 1,393 | 1,338 | 227,600 |
| July 29, 2025 | 1,377.5 | 1,340 | 1,340 | 1,386 | 1,317.5 | 398,000 |
| July 28, 2025 | 1,344 | 1,312 | 1,312 | 1,355 | 1,310.5 | 77,000 |
| July 25, 2025 | 1,333.5 | 1,344 | 1,344 | 1,368 | 1,328.5 | 53,200 |
| July 24, 2025 | 1,300 | 1,310 | 1,310 | 1,317.5 | 1,292.5 | 65,800 |
| July 23, 2025 | 1,300 | 1,293.5 | 1,293.5 | 1,300 | 1,288.5 | 56,200 |
| July 22, 2025 | 1,280 | 1,288 | 1,288 | 1,297.5 | 1,266 | 125,400 |
| July 18, 2025 | 1,255.5 | 1,255 | 1,255 | 1,284 | 1,243.5 | 90,200 |
| July 17, 2025 | 1,226 | 1,245.5 | 1,245.5 | 1,256 | 1,225 | 74,000 |
| July 16, 2025 | 1,237 | 1,228.5 | 1,228.5 | 1,248 | 1,228.5 | 29,400 |
| July 15, 2025 | 1,237 | 1,243 | 1,243 | 1,260 | 1,237 | 58,400 |
| July 14, 2025 | 1,244.5 | 1,240 | 1,240 | 1,254.5 | 1,225.5 | 94,400 |
| July 11, 2025 | 1,229.5 | 1,232.5 | 1,232.5 | 1,260 | 1,219.5 | 114,000 |
| July 10, 2025 | 1,225.5 | 1,218.5 | 1,218.5 | 1,247.5 | 1,214.5 | 69,800 |
| July 09, 2025 | 1,182 | 1,222 | 1,222 | 1,233.5 | 1,182 | 119,200 |
| July 08, 2025 | 1,166 | 1,177.5 | 1,177.5 | 1,185 | 1,166 | 33,200 |
| July 07, 2025 | 1,166.5 | 1,166 | 1,166 | 1,180 | 1,165 | 33,200 |
| July 04, 2025 | 1,150.5 | 1,166.5 | 1,166.5 | 1,183.5 | 1,150 | 87,600 |
| July 03, 2025 | 1,150 | 1,145 | 1,145 | 1,153 | 1,140.5 | 36,800 |
| July 02, 2025 | 1,146.5 | 1,150 | 1,150 | 1,155 | 1,137.5 | 84,800 |