1,098.00
+18(+1.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,085 | 1,098 | 1,098 | 1,109 | 1,078 | 219,700 |
| September 25, 2025 | 1,062 | 1,080 | 1,080 | 1,080 | 1,060 | 112,000 |
| September 24, 2025 | 1,062 | 1,060 | 1,060 | 1,065 | 1,052 | 150,600 |
| September 22, 2025 | 1,059 | 1,066 | 1,066 | 1,073 | 1,058 | 171,900 |
| September 19, 2025 | 1,098 | 1,059 | 1,059 | 1,105 | 1,057 | 189,300 |
| September 18, 2025 | 1,075 | 1,089 | 1,089 | 1,110 | 1,065 | 269,300 |
| September 17, 2025 | 1,069 | 1,076 | 1,076 | 1,078 | 1,054 | 85,900 |
| September 16, 2025 | 1,057 | 1,070 | 1,070 | 1,079 | 1,056 | 175,600 |
| September 12, 2025 | 1,077 | 1,055 | 1,055 | 1,081 | 1,055 | 90,100 |
| September 11, 2025 | 1,068 | 1,076 | 1,076 | 1,076 | 1,063 | 68,000 |
| September 10, 2025 | 1,062 | 1,064 | 1,064 | 1,070 | 1,051 | 91,600 |
| September 09, 2025 | 1,084 | 1,065 | 1,065 | 1,090 | 1,065 | 88,600 |
| September 08, 2025 | 1,088 | 1,078 | 1,078 | 1,092 | 1,075 | 107,300 |
| 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 |