1,394.00
+7(+0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,389 | 1,387 | 1,387 | 1,414 | 1,383 | 91,800 |
| September 25, 2025 | 1,448 | 1,401 | 1,401 | 1,448 | 1,396 | 125,200 |
| September 24, 2025 | 1,423 | 1,443 | 1,443 | 1,459 | 1,411 | 156,800 |
| September 22, 2025 | 1,472 | 1,421 | 1,421 | 1,473 | 1,410 | 278,000 |
| September 19, 2025 | 1,420 | 1,439 | 1,439 | 1,454 | 1,405 | 186,000 |
| September 18, 2025 | 1,439 | 1,393 | 1,393 | 1,442 | 1,385 | 227,200 |
| September 17, 2025 | 1,439 | 1,393 | 1,393 | 1,442 | 1,385 | 621,200 |
| September 16, 2025 | 1,477 | 1,435 | 1,435 | 1,477 | 1,394 | 1.48M |
| September 12, 2025 | 1,226 | 1,214 | 1,214 | 1,227 | 1,188 | 355,000 |
| September 11, 2025 | 1,208 | 1,203 | 1,203 | 1,209 | 1,175 | 115,500 |
| September 10, 2025 | 1,225 | 1,200 | 1,200 | 1,230 | 1,191 | 126,800 |
| September 09, 2025 | 1,190 | 1,210 | 1,210 | 1,223 | 1,169 | 156,700 |
| September 08, 2025 | 1,142 | 1,171 | 1,171 | 1,181 | 1,134 | 141,500 |
| September 05, 2025 | 1,127 | 1,128 | 1,128 | 1,146 | 1,105 | 138,000 |
| September 04, 2025 | 1,130 | 1,130 | 1,130 | 1,150 | 1,116 | 124,600 |
| September 03, 2025 | 1,173 | 1,136 | 1,136 | 1,180 | 1,100 | 210,300 |
| September 02, 2025 | 1,162 | 1,179 | 1,179 | 1,188 | 1,161 | 167,700 |
| September 01, 2025 | 1,146 | 1,192 | 1,192 | 1,194 | 1,140 | 242,900 |
| August 29, 2025 | 1,129 | 1,145 | 1,145 | 1,147 | 1,122 | 34,100 |
| August 28, 2025 | 1,110 | 1,129 | 1,129 | 1,135 | 1,101 | 95,100 |
| August 27, 2025 | 1,125 | 1,121 | 1,121 | 1,128 | 1,101 | 66,300 |
| August 26, 2025 | 1,117 | 1,125 | 1,125 | 1,147 | 1,113 | 75,900 |
| August 25, 2025 | 1,119 | 1,133 | 1,133 | 1,149 | 1,110 | 74,100 |
| August 22, 2025 | 1,120 | 1,110 | 1,110 | 1,124 | 1,108 | 40,500 |
| August 21, 2025 | 1,108 | 1,120 | 1,120 | 1,120 | 1,095 | 80,600 |
| August 20, 2025 | 1,158 | 1,124 | 1,124 | 1,158 | 1,117 | 86,400 |
| August 19, 2025 | 1,136 | 1,147 | 1,147 | 1,150 | 1,125 | 78,700 |
| August 18, 2025 | 1,104 | 1,125 | 1,125 | 1,132 | 1,104 | 145,300 |
| August 15, 2025 | 1,086 | 1,087 | 1,087 | 1,098 | 1,079 | 67,900 |
| August 14, 2025 | 1,055 | 1,083 | 1,083 | 1,083 | 1,049 | 51,700 |
| August 13, 2025 | 1,066 | 1,060 | 1,060 | 1,072 | 1,048 | 45,600 |
| August 12, 2025 | 1,054 | 1,063 | 1,063 | 1,075 | 1,054 | 69,400 |
| August 08, 2025 | 1,074 | 1,054 | 1,054 | 1,074 | 1,054 | 34,700 |
| August 07, 2025 | 1,068 | 1,074 | 1,074 | 1,077 | 1,050 | 61,900 |
| August 06, 2025 | 1,056 | 1,071 | 1,071 | 1,078 | 1,055 | 61,300 |
| August 05, 2025 | 1,032 | 1,056 | 1,056 | 1,058 | 1,024 | 81,900 |
| August 04, 2025 | 1,001 | 1,020 | 1,020 | 1,035 | 986 | 85,100 |
| August 01, 2025 | 1,000 | 1,020 | 1,020 | 1,020 | 1,000 | 94,000 |
| July 31, 2025 | 1,000 | 1,000 | 1,000 | 1,004 | 993 | 60,700 |
| July 30, 2025 | 963 | 997 | 997 | 1,000 | 963 | 58,900 |
| July 29, 2025 | 986 | 970 | 965 | 987 | 961 | 104,100 |
| July 28, 2025 | 992 | 987 | 981.91 | 1,001 | 984 | 57,700 |
| July 25, 2025 | 990 | 982 | 976.94 | 1,000 | 982 | 48,200 |
| July 24, 2025 | 1,002 | 980 | 974.95 | 1,005 | 975 | 105,400 |
| July 23, 2025 | 1,024 | 1,001 | 995.84 | 1,028 | 998 | 83,100 |
| July 22, 2025 | 1,001 | 1,017 | 1,017 | 1,018 | 1,000 | 84,800 |
| July 18, 2025 | 1,007 | 1,002 | 1,002 | 1,019 | 986 | 95,800 |
| July 17, 2025 | 1,007 | 1,013 | 1,013 | 1,027 | 1,007 | 40,600 |
| July 16, 2025 | 1,014 | 1,017 | 1,017 | 1,018 | 1,001 | 66,300 |
| July 15, 2025 | 1,029 | 1,021 | 1,021 | 1,032 | 1,008 | 71,100 |
| July 14, 2025 | 1,000 | 1,022 | 1,022 | 1,033 | 1,000 | 67,400 |
| July 11, 2025 | 1,017 | 1,002 | 1,002 | 1,034 | 998 | 110,100 |
| July 10, 2025 | 1,035 | 1,024 | 1,024 | 1,035 | 1,015 | 72,300 |
| July 09, 2025 | 1,010 | 1,025 | 1,025 | 1,026 | 988 | 120,600 |
| July 08, 2025 | 981 | 995 | 995 | 1,000 | 955 | 166,200 |
| July 07, 2025 | 953 | 973 | 973 | 973 | 937 | 130,900 |
| July 04, 2025 | 942 | 923 | 923 | 943 | 921 | 56,000 |
| July 03, 2025 | 933 | 933 | 933 | 945 | 911 | 116,200 |
| July 02, 2025 | 965 | 930 | 930 | 966 | 930 | 137,700 |
| July 01, 2025 | 981 | 966 | 966 | 997 | 965 | 58,900 |