1,078.00
+7(+0.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,075 | 1,071 | 1,071 | 1,086 | 1,068 | 84,700 |
| September 04, 2025 | 1,070 | 1,070 | 1,070 | 1,079 | 1,063 | 77,600 |
| September 03, 2025 | 1,071 | 1,070 | 1,070 | 1,088 | 1,066 | 104,800 |
| September 02, 2025 | 1,074 | 1,081 | 1,081 | 1,093 | 1,073 | 123,800 |
| September 01, 2025 | 1,063 | 1,064 | 1,064 | 1,074 | 1,055 | 146,200 |
| August 29, 2025 | 1,088 | 1,076 | 1,076 | 1,088 | 1,076 | 125,300 |
| August 28, 2025 | 1,086 | 1,094 | 1,094 | 1,102 | 1,079 | 121,200 |
| August 27, 2025 | 1,116 | 1,087 | 1,087 | 1,117 | 1,087 | 142,900 |
| August 26, 2025 | 1,117 | 1,120 | 1,120 | 1,128 | 1,116 | 129,100 |
| August 25, 2025 | 1,112 | 1,124 | 1,124 | 1,139 | 1,112 | 145,700 |
| August 22, 2025 | 1,102 | 1,112 | 1,112 | 1,124 | 1,091 | 145,400 |
| August 21, 2025 | 1,097 | 1,097 | 1,097 | 1,105 | 1,092 | 114,600 |
| August 20, 2025 | 1,128 | 1,092 | 1,092 | 1,142 | 1,092 | 158,200 |
| August 19, 2025 | 1,129 | 1,118 | 1,118 | 1,129 | 1,108 | 115,300 |
| August 18, 2025 | 1,136 | 1,130 | 1,130 | 1,137 | 1,117 | 168,600 |
| August 15, 2025 | 1,151 | 1,142 | 1,142 | 1,152 | 1,130 | 160,200 |
| August 14, 2025 | 1,140 | 1,148 | 1,148 | 1,160 | 1,133 | 191,100 |
| August 13, 2025 | 1,118 | 1,140 | 1,140 | 1,149 | 1,118 | 222,900 |
| August 12, 2025 | 1,115 | 1,112 | 1,112 | 1,135 | 1,110 | 226,700 |
| August 08, 2025 | 1,112 | 1,114 | 1,114 | 1,120 | 1,105 | 155,100 |
| August 07, 2025 | 1,116 | 1,114 | 1,114 | 1,125 | 1,103 | 171,800 |
| August 06, 2025 | 1,110 | 1,128 | 1,128 | 1,137 | 1,102 | 196,500 |
| August 05, 2025 | 1,089 | 1,101 | 1,101 | 1,115 | 1,075 | 195,800 |
| August 04, 2025 | 1,111 | 1,090 | 1,090 | 1,117 | 1,080 | 429,800 |
| August 01, 2025 | 1,124 | 1,146 | 1,146 | 1,146 | 1,093 | 673,600 |
| July 31, 2025 | 1,054 | 1,064 | 1,064 | 1,065 | 1,046 | 172,600 |
| July 30, 2025 | 1,060 | 1,049 | 1,049 | 1,065 | 1,048 | 140,600 |
| July 29, 2025 | 1,062 | 1,059 | 1,059 | 1,066 | 1,048 | 122,000 |
| July 28, 2025 | 1,043 | 1,065 | 1,065 | 1,066 | 1,043 | 97,900 |
| July 25, 2025 | 1,045 | 1,043 | 1,043 | 1,055 | 1,036 | 100,900 |
| July 24, 2025 | 1,049 | 1,055 | 1,055 | 1,068 | 1,046 | 163,300 |
| July 23, 2025 | 1,025 | 1,049 | 1,049 | 1,053 | 1,025 | 319,700 |
| July 22, 2025 | 1,000 | 1,008 | 1,008 | 1,009 | 995 | 105,300 |
| July 18, 2025 | 1,000 | 1,002 | 1,002 | 1,015 | 991 | 121,800 |
| July 17, 2025 | 980 | 990 | 990 | 999 | 977 | 93,100 |
| July 16, 2025 | 1,007 | 989 | 989 | 1,011 | 984 | 143,900 |
| July 15, 2025 | 1,015 | 1,004 | 1,004 | 1,018 | 998 | 145,600 |
| July 14, 2025 | 1,001 | 1,020 | 1,020 | 1,034 | 999 | 233,300 |
| July 11, 2025 | 999 | 1,002 | 1,002 | 1,010 | 999 | 123,000 |
| July 10, 2025 | 1,000 | 993 | 993 | 1,005 | 985 | 175,700 |
| July 09, 2025 | 985 | 1,000 | 1,000 | 1,014 | 981 | 281,400 |
| July 08, 2025 | 951 | 974 | 974 | 977 | 951 | 175,500 |
| July 07, 2025 | 962 | 952 | 952 | 978 | 949 | 339,100 |
| July 04, 2025 | 975 | 960 | 960 | 993 | 955 | 274,300 |
| July 03, 2025 | 949 | 965 | 965 | 980 | 949 | 313,100 |
| July 02, 2025 | 922 | 937 | 937 | 940 | 920 | 146,100 |
| July 01, 2025 | 920 | 931 | 931 | 940 | 914 | 173,900 |
| June 30, 2025 | 921 | 922 | 922 | 938 | 918 | 168,100 |
| June 27, 2025 | 937 | 916 | 916 | 952 | 911 | 288,900 |
| June 26, 2025 | 892 | 907 | 907 | 912 | 892 | 206,500 |
| June 25, 2025 | 880 | 891 | 891 | 902 | 868 | 216,800 |
| June 24, 2025 | 874 | 871 | 871 | 881 | 860 | 211,600 |
| June 23, 2025 | 828 | 860 | 860 | 860 | 818 | 241,400 |
| June 20, 2025 | 830 | 827 | 827 | 835 | 816 | 355,400 |
| June 19, 2025 | 839 | 834 | 834 | 841 | 820 | 300,300 |
| June 18, 2025 | 780 | 839 | 839 | 849 | 778 | 595,100 |
| June 17, 2025 | 790 | 783 | 783 | 794 | 783 | 171,100 |
| June 16, 2025 | 790 | 786 | 786 | 801 | 786 | 165,500 |
| June 13, 2025 | 813 | 788 | 788 | 813 | 786 | 301,200 |
| June 12, 2025 | 823 | 818 | 818 | 833 | 816 | 193,700 |