1,508.00
+2(+0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,505 | 1,508 | 1,508 | 1,518 | 1,501 | 45,400 |
| September 25, 2025 | 1,507 | 1,506 | 1,506 | 1,507 | 1,499 | 23,800 |
| September 24, 2025 | 1,486 | 1,502 | 1,502 | 1,503 | 1,486 | 34,700 |
| September 22, 2025 | 1,491 | 1,486 | 1,486 | 1,500 | 1,482 | 42,900 |
| September 19, 2025 | 1,500 | 1,485 | 1,485 | 1,500 | 1,474 | 40,300 |
| September 18, 2025 | 1,470 | 1,485 | 1,485 | 1,485 | 1,466 | 28,000 |
| September 17, 2025 | 1,493 | 1,474 | 1,474 | 1,493 | 1,467 | 39,800 |
| September 16, 2025 | 1,496 | 1,500 | 1,500 | 1,503 | 1,490 | 39,800 |
| September 12, 2025 | 1,500 | 1,488 | 1,488 | 1,502 | 1,477 | 43,700 |
| September 11, 2025 | 1,501 | 1,509 | 1,509 | 1,513 | 1,496 | 24,100 |
| September 10, 2025 | 1,521 | 1,501 | 1,501 | 1,521 | 1,496 | 42,000 |
| September 09, 2025 | 1,544 | 1,521 | 1,521 | 1,550 | 1,509 | 34,200 |
| September 08, 2025 | 1,517 | 1,539 | 1,539 | 1,540 | 1,510 | 54,700 |
| September 05, 2025 | 1,495 | 1,507 | 1,507 | 1,515 | 1,488 | 35,300 |
| September 04, 2025 | 1,475 | 1,493 | 1,493 | 1,506 | 1,469 | 49,500 |
| September 03, 2025 | 1,470 | 1,474 | 1,474 | 1,498 | 1,470 | 29,900 |
| September 02, 2025 | 1,471 | 1,471 | 1,471 | 1,499 | 1,471 | 36,000 |
| September 01, 2025 | 1,494 | 1,468 | 1,468 | 1,495 | 1,461 | 36,900 |
| August 29, 2025 | 1,500 | 1,497 | 1,497 | 1,511 | 1,497 | 54,700 |
| August 28, 2025 | 1,491 | 1,500 | 1,500 | 1,500 | 1,487 | 62,400 |
| August 27, 2025 | 1,487 | 1,495 | 1,495 | 1,500 | 1,483 | 55,500 |
| August 26, 2025 | 1,490 | 1,477 | 1,477 | 1,500 | 1,465 | 64,000 |
| August 25, 2025 | 1,465 | 1,493 | 1,493 | 1,494 | 1,461 | 75,100 |
| August 22, 2025 | 1,450 | 1,467 | 1,467 | 1,467 | 1,445 | 67,400 |
| August 21, 2025 | 1,428 | 1,438 | 1,438 | 1,441 | 1,413 | 40,600 |
| August 20, 2025 | 1,426 | 1,415 | 1,415 | 1,426 | 1,413 | 16,900 |
| August 19, 2025 | 1,421 | 1,428 | 1,428 | 1,433 | 1,421 | 38,600 |
| August 18, 2025 | 1,409 | 1,419 | 1,419 | 1,420 | 1,406 | 24,800 |
| August 15, 2025 | 1,392 | 1,405 | 1,405 | 1,406 | 1,380 | 55,600 |
| August 14, 2025 | 1,388 | 1,383 | 1,383 | 1,396 | 1,377 | 32,200 |
| August 13, 2025 | 1,383 | 1,393 | 1,393 | 1,415 | 1,381 | 95,100 |
| August 12, 2025 | 1,405 | 1,430 | 1,430 | 1,433 | 1,401 | 83,100 |
| August 08, 2025 | 1,393 | 1,405 | 1,405 | 1,407 | 1,382 | 33,200 |
| August 07, 2025 | 1,375 | 1,390 | 1,390 | 1,395 | 1,373 | 33,500 |
| August 06, 2025 | 1,374 | 1,373 | 1,373 | 1,383 | 1,369 | 27,700 |
| August 05, 2025 | 1,374 | 1,374 | 1,374 | 1,374 | 1,356 | 30,900 |
| August 04, 2025 | 1,345 | 1,358 | 1,358 | 1,358 | 1,335 | 24,600 |
| August 01, 2025 | 1,345 | 1,353 | 1,353 | 1,362 | 1,342 | 32,500 |
| July 31, 2025 | 1,346 | 1,353 | 1,353 | 1,355 | 1,342 | 24,200 |
| July 30, 2025 | 1,343 | 1,341 | 1,341 | 1,346 | 1,340 | 19,300 |
| July 29, 2025 | 1,338 | 1,334 | 1,334 | 1,345 | 1,334 | 20,500 |
| July 28, 2025 | 1,340 | 1,346 | 1,346 | 1,351 | 1,333 | 24,200 |
| July 25, 2025 | 1,350 | 1,338 | 1,338 | 1,352 | 1,336 | 29,400 |
| July 24, 2025 | 1,347 | 1,354 | 1,354 | 1,359 | 1,345 | 49,200 |
| July 23, 2025 | 1,333 | 1,349 | 1,349 | 1,361 | 1,331 | 104,400 |
| July 22, 2025 | 1,302 | 1,327 | 1,327 | 1,335 | 1,291 | 59,700 |
| July 18, 2025 | 1,304 | 1,290 | 1,290 | 1,304 | 1,288 | 18,800 |
| July 17, 2025 | 1,285 | 1,303 | 1,303 | 1,307 | 1,276 | 39,900 |
| July 16, 2025 | 1,309 | 1,287 | 1,287 | 1,317 | 1,283 | 40,000 |
| July 15, 2025 | 1,307 | 1,310 | 1,310 | 1,311 | 1,301 | 25,900 |
| July 14, 2025 | 1,310 | 1,293 | 1,293 | 1,315 | 1,292 | 34,000 |
| July 11, 2025 | 1,309 | 1,296 | 1,296 | 1,322 | 1,288 | 42,000 |
| July 10, 2025 | 1,317 | 1,310 | 1,310 | 1,317 | 1,302 | 61,900 |
| July 09, 2025 | 1,278 | 1,295 | 1,295 | 1,302 | 1,278 | 43,600 |
| July 08, 2025 | 1,263 | 1,275 | 1,275 | 1,276 | 1,259 | 26,800 |
| July 07, 2025 | 1,272 | 1,257 | 1,257 | 1,272 | 1,253 | 16,800 |
| July 04, 2025 | 1,279 | 1,272 | 1,272 | 1,284 | 1,271 | 12,900 |
| July 03, 2025 | 1,261 | 1,268 | 1,268 | 1,274 | 1,261 | 16,200 |
| July 02, 2025 | 1,249 | 1,256 | 1,256 | 1,263 | 1,246 | 17,300 |
| July 01, 2025 | 1,269 | 1,253 | 1,253 | 1,269 | 1,248 | 16,400 |