1,548.00
+15(+0.98%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,544.5 | 1,548 | 1,548 | 1,556.5 | 1,541.5 | 4.76M |
| September 11, 2025 | 1,542 | 1,533 | 1,533 | 1,547.5 | 1,525.5 | 4.61M |
| September 10, 2025 | 1,529.5 | 1,544.5 | 1,544.5 | 1,544.5 | 1,527.5 | 4.24M |
| September 09, 2025 | 1,548 | 1,532.5 | 1,532.5 | 1,559.5 | 1,532.5 | 6.04M |
| September 08, 2025 | 1,539 | 1,548.5 | 1,548.5 | 1,555.5 | 1,533 | 4.01M |
| September 05, 2025 | 1,544 | 1,540 | 1,540 | 1,555.5 | 1,533.5 | 3.75M |
| September 04, 2025 | 1,520.5 | 1,535.5 | 1,535.5 | 1,540 | 1,514 | 4.7M |
| September 03, 2025 | 1,554 | 1,520.5 | 1,520.5 | 1,558 | 1,516 | 7.58M |
| September 02, 2025 | 1,521.5 | 1,552.5 | 1,552.5 | 1,561 | 1,520 | 5.91M |
| September 01, 2025 | 1,514.5 | 1,519.5 | 1,519.5 | 1,528.5 | 1,508.5 | 3.39M |
| August 29, 2025 | 1,528.5 | 1,513.5 | 1,513.5 | 1,537.5 | 1,513.5 | 7.45M |
| August 28, 2025 | 1,484 | 1,530.5 | 1,530.5 | 1,533 | 1,473 | 8.01M |
| August 27, 2025 | 1,483 | 1,477 | 1,477 | 1,489 | 1,469 | 4.82M |
| August 26, 2025 | 1,524 | 1,489 | 1,489 | 1,524 | 1,488 | 7.65M |
| August 25, 2025 | 1,548.5 | 1,524.5 | 1,524.5 | 1,554 | 1,524 | 3.72M |
| August 22, 2025 | 1,516 | 1,546 | 1,546 | 1,546 | 1,514 | 5.64M |
| August 21, 2025 | 1,505 | 1,501.5 | 1,501.5 | 1,509 | 1,495.5 | 3.54M |
| August 20, 2025 | 1,515 | 1,510.5 | 1,510.5 | 1,523.5 | 1,507.5 | 4.61M |
| August 19, 2025 | 1,527.5 | 1,515 | 1,515 | 1,528 | 1,515 | 3.54M |
| August 18, 2025 | 1,515 | 1,519 | 1,519 | 1,521.5 | 1,511 | 3.04M |
| August 15, 2025 | 1,490.5 | 1,521.5 | 1,521.5 | 1,523 | 1,490.5 | 5.95M |
| August 14, 2025 | 1,480 | 1,488 | 1,488 | 1,491.5 | 1,467.5 | 4.96M |
| August 13, 2025 | 1,480 | 1,484.5 | 1,484.5 | 1,505 | 1,468.5 | 7.14M |
| August 12, 2025 | 1,456.5 | 1,477 | 1,477 | 1,483 | 1,438 | 8.55M |
| August 08, 2025 | 1,450 | 1,451 | 1,451 | 1,462 | 1,443 | 5.71M |
| August 07, 2025 | 1,434 | 1,443.5 | 1,443.5 | 1,450 | 1,426.5 | 5.36M |
| August 06, 2025 | 1,425 | 1,434 | 1,434 | 1,441.5 | 1,423.5 | 5.12M |
| August 05, 2025 | 1,405.5 | 1,419 | 1,419 | 1,427 | 1,393.5 | 4.29M |
| August 04, 2025 | 1,395 | 1,401.5 | 1,401.5 | 1,402.5 | 1,383.5 | 2.45M |
| August 01, 2025 | 1,405.5 | 1,422 | 1,422 | 1,427.5 | 1,401 | 5.02M |
| July 31, 2025 | 1,380 | 1,402.5 | 1,402.5 | 1,406 | 1,375.5 | 6.36M |
| July 30, 2025 | 1,365 | 1,377 | 1,377 | 1,384.5 | 1,355.5 | 5.09M |
| July 29, 2025 | 1,368 | 1,365 | 1,365 | 1,370 | 1,358 | 3.01M |
| July 28, 2025 | 1,386 | 1,375 | 1,375 | 1,386 | 1,368 | 4.49M |
| July 25, 2025 | 1,385 | 1,385.5 | 1,385.5 | 1,387 | 1,375 | 3.67M |
| July 24, 2025 | 1,399 | 1,391.5 | 1,391.5 | 1,408 | 1,387.5 | 5.69M |
| July 23, 2025 | 1,349 | 1,381.5 | 1,381.5 | 1,395.5 | 1,339 | 7.96M |
| July 22, 2025 | 1,356 | 1,333.5 | 1,333.5 | 1,360.5 | 1,327.5 | 4.21M |
| July 18, 2025 | 1,358 | 1,350 | 1,350 | 1,360.5 | 1,349 | 4.38M |
| July 17, 2025 | 1,327.5 | 1,350.5 | 1,350.5 | 1,354.5 | 1,326.5 | 4.36M |
| July 16, 2025 | 1,340 | 1,332.5 | 1,332.5 | 1,344 | 1,330 | 4.61M |
| July 15, 2025 | 1,353 | 1,343 | 1,343 | 1,358 | 1,340.5 | 3.55M |
| July 14, 2025 | 1,344 | 1,347 | 1,347 | 1,354.5 | 1,335 | 4.19M |
| July 11, 2025 | 1,336.5 | 1,350 | 1,350 | 1,351 | 1,331 | 4.5M |
| July 10, 2025 | 1,336.5 | 1,335.5 | 1,335.5 | 1,338 | 1,325 | 6.9M |
| July 09, 2025 | 1,336 | 1,349.5 | 1,349.5 | 1,350.5 | 1,332 | 3.93M |
| July 08, 2025 | 1,323 | 1,326 | 1,326 | 1,329 | 1,318 | 5.42M |
| July 07, 2025 | 1,350 | 1,338 | 1,338 | 1,354 | 1,336 | 3.54M |
| July 04, 2025 | 1,362.5 | 1,356 | 1,356 | 1,365 | 1,348 | 3.23M |
| July 03, 2025 | 1,340 | 1,361.5 | 1,361.5 | 1,361.5 | 1,338 | 5.18M |
| July 02, 2025 | 1,337 | 1,349 | 1,349 | 1,354 | 1,334 | 4.38M |
| July 01, 2025 | 1,350 | 1,349 | 1,349 | 1,350.5 | 1,335 | 6.57M |
| June 30, 2025 | 1,336.5 | 1,335.5 | 1,335.5 | 1,345.5 | 1,324 | 6.79M |
| June 27, 2025 | 1,333.5 | 1,325.5 | 1,325.5 | 1,345 | 1,320 | 10.28M |
| June 26, 2025 | 1,322 | 1,339.5 | 1,339.5 | 1,339.5 | 1,319 | 5M |
| June 25, 2025 | 1,331.5 | 1,330.5 | 1,330.5 | 1,333 | 1,317 | 4.66M |
| June 24, 2025 | 1,339.5 | 1,337.5 | 1,337.5 | 1,349.5 | 1,333.5 | 5.12M |
| June 23, 2025 | 1,315.5 | 1,332 | 1,332 | 1,353 | 1,309.5 | 5.61M |
| June 20, 2025 | 1,330 | 1,322 | 1,322 | 1,338 | 1,321 | 12.08M |
| June 19, 2025 | 1,351.5 | 1,338 | 1,338 | 1,353.5 | 1,331 | 3.26M |