1,142.00
+8(+0.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,134 | 1,142 | 1,142 | 1,147 | 1,134 | 210,300 |
| September 25, 2025 | 1,142 | 1,134 | 1,134 | 1,144 | 1,131 | 152,600 |
| September 24, 2025 | 1,124 | 1,138 | 1,138 | 1,142 | 1,121 | 259,400 |
| September 22, 2025 | 1,100 | 1,132 | 1,132 | 1,136 | 1,100 | 305,300 |
| September 19, 2025 | 1,129 | 1,100 | 1,100 | 1,138 | 1,094 | 313,800 |
| September 18, 2025 | 1,117 | 1,120 | 1,120 | 1,131 | 1,113 | 221,300 |
| September 17, 2025 | 1,101 | 1,113 | 1,113 | 1,123 | 1,095 | 375,500 |
| September 16, 2025 | 1,093 | 1,093 | 1,093 | 1,100 | 1,090 | 375,500 |
| September 12, 2025 | 1,099 | 1,093 | 1,093 | 1,101 | 1,087 | 162,900 |
| September 11, 2025 | 1,100 | 1,097 | 1,097 | 1,104 | 1,092 | 253,100 |
| September 10, 2025 | 1,090 | 1,095 | 1,095 | 1,103 | 1,079 | 392,800 |
| September 09, 2025 | 1,060 | 1,075 | 1,075 | 1,078 | 1,057 | 329,200 |
| September 08, 2025 | 1,044 | 1,048 | 1,048 | 1,053 | 1,039 | 282,600 |
| September 05, 2025 | 1,043 | 1,033 | 1,033 | 1,048 | 1,032 | 361,800 |
| September 04, 2025 | 1,050 | 1,045 | 1,045 | 1,059 | 1,040 | 330,700 |
| September 03, 2025 | 1,031 | 1,048 | 1,048 | 1,059 | 1,029 | 632,000 |
| September 02, 2025 | 1,053 | 1,038 | 1,038 | 1,054 | 1,038 | 482,600 |
| September 01, 2025 | 1,050 | 1,053 | 1,053 | 1,067 | 1,043 | 321,700 |
| August 29, 2025 | 1,067 | 1,058 | 1,058 | 1,070 | 1,053 | 296,900 |
| August 28, 2025 | 1,068 | 1,061 | 1,061 | 1,068 | 1,053 | 593,000 |
| August 27, 2025 | 1,092 | 1,072 | 1,072 | 1,094 | 1,068 | 596,200 |
| August 26, 2025 | 1,111 | 1,096 | 1,096 | 1,128 | 1,091 | 663,900 |
| August 25, 2025 | 1,123 | 1,111 | 1,111 | 1,128 | 1,111 | 341,000 |
| August 22, 2025 | 1,105 | 1,130 | 1,130 | 1,140 | 1,102 | 372,300 |
| August 21, 2025 | 1,118 | 1,106 | 1,106 | 1,123 | 1,106 | 390,800 |
| August 20, 2025 | 1,134 | 1,120 | 1,120 | 1,136 | 1,120 | 372,000 |
| August 19, 2025 | 1,122 | 1,135 | 1,135 | 1,139 | 1,116 | 323,600 |
| August 18, 2025 | 1,120 | 1,125 | 1,125 | 1,143 | 1,114 | 384,800 |
| August 15, 2025 | 1,135 | 1,111 | 1,111 | 1,135 | 1,104 | 660,500 |
| August 14, 2025 | 1,169 | 1,140 | 1,140 | 1,176 | 1,138 | 448,300 |
| August 13, 2025 | 1,133 | 1,164 | 1,164 | 1,170 | 1,131 | 651,600 |
| August 12, 2025 | 1,164 | 1,144 | 1,144 | 1,165 | 1,134 | 711,800 |
| August 08, 2025 | 1,123 | 1,150 | 1,150 | 1,179 | 1,123 | 1.57M |
| August 07, 2025 | 1,328 | 1,385 | 1,385 | 1,385 | 1,328 | 220,400 |
| August 06, 2025 | 1,350 | 1,358 | 1,358 | 1,374 | 1,339 | 109,100 |
| August 05, 2025 | 1,339 | 1,330 | 1,330 | 1,350 | 1,327 | 98,100 |
| August 04, 2025 | 1,310 | 1,321 | 1,321 | 1,327 | 1,300 | 50,300 |
| August 01, 2025 | 1,328 | 1,340 | 1,340 | 1,345 | 1,325 | 57,200 |
| July 31, 2025 | 1,315 | 1,330 | 1,330 | 1,330 | 1,306 | 67,300 |
| July 30, 2025 | 1,299 | 1,312 | 1,312 | 1,312 | 1,286 | 56,000 |
| July 29, 2025 | 1,298 | 1,299 | 1,299 | 1,310 | 1,291 | 55,000 |
| July 28, 2025 | 1,311 | 1,285 | 1,285 | 1,312 | 1,285 | 42,700 |
| July 25, 2025 | 1,306 | 1,302 | 1,302 | 1,306 | 1,292 | 45,300 |
| July 24, 2025 | 1,304 | 1,316 | 1,316 | 1,324 | 1,299 | 67,000 |
| July 23, 2025 | 1,320 | 1,314 | 1,314 | 1,324 | 1,302 | 62,500 |
| July 22, 2025 | 1,284 | 1,295 | 1,295 | 1,301 | 1,280 | 55,800 |
| July 18, 2025 | 1,315 | 1,286 | 1,286 | 1,317 | 1,282 | 65,500 |
| July 17, 2025 | 1,314 | 1,304 | 1,304 | 1,314 | 1,295 | 37,900 |
| July 16, 2025 | 1,318 | 1,315 | 1,315 | 1,330 | 1,306 | 54,600 |
| July 15, 2025 | 1,332 | 1,313 | 1,313 | 1,332 | 1,313 | 46,800 |
| July 14, 2025 | 1,333 | 1,329 | 1,329 | 1,340 | 1,315 | 56,800 |
| July 11, 2025 | 1,335 | 1,325 | 1,325 | 1,340 | 1,315 | 61,300 |
| July 10, 2025 | 1,337 | 1,325 | 1,325 | 1,337 | 1,314 | 67,800 |
| July 09, 2025 | 1,324 | 1,338 | 1,338 | 1,347 | 1,318 | 71,000 |
| July 08, 2025 | 1,300 | 1,308 | 1,308 | 1,313 | 1,298 | 52,500 |
| July 07, 2025 | 1,317 | 1,291 | 1,291 | 1,321 | 1,290 | 34,100 |
| July 04, 2025 | 1,340 | 1,329 | 1,329 | 1,346 | 1,322 | 90,400 |
| July 03, 2025 | 1,321 | 1,328 | 1,328 | 1,333 | 1,305 | 98,500 |
| July 02, 2025 | 1,282 | 1,321 | 1,321 | 1,333 | 1,282 | 140,900 |
| July 01, 2025 | 1,287 | 1,286 | 1,286 | 1,295 | 1,279 | 92,200 |