1,664.00
+9(+0.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,641 | 1,664 | 1,664 | 1,664 | 1,641 | 110,300 |
| September 25, 2025 | 1,645 | 1,655 | 1,655 | 1,655 | 1,644 | 34,200 |
| September 24, 2025 | 1,655 | 1,644 | 1,644 | 1,659 | 1,638 | 21,500 |
| September 22, 2025 | 1,640 | 1,658 | 1,658 | 1,660 | 1,640 | 30,500 |
| September 19, 2025 | 1,658 | 1,640 | 1,640 | 1,660 | 1,630 | 48,600 |
| September 18, 2025 | 1,628 | 1,624 | 1,624 | 1,631 | 1,621 | 41,000 |
| September 17, 2025 | 1,647 | 1,629 | 1,629 | 1,647 | 1,627 | 41,000 |
| September 16, 2025 | 1,643 | 1,649 | 1,649 | 1,649 | 1,630 | 34,400 |
| September 12, 2025 | 1,635 | 1,627 | 1,627 | 1,640 | 1,625 | 46,200 |
| September 11, 2025 | 1,640 | 1,638 | 1,638 | 1,645 | 1,631 | 46,200 |
| September 10, 2025 | 1,655 | 1,640 | 1,640 | 1,659 | 1,640 | 29,900 |
| September 09, 2025 | 1,658 | 1,655 | 1,655 | 1,674 | 1,650 | 48,100 |
| September 08, 2025 | 1,669 | 1,655 | 1,655 | 1,673 | 1,646 | 49,700 |
| September 05, 2025 | 1,641 | 1,650 | 1,650 | 1,650 | 1,635 | 34,100 |
| September 04, 2025 | 1,626 | 1,633 | 1,633 | 1,633 | 1,621 | 22,500 |
| September 03, 2025 | 1,626 | 1,620 | 1,620 | 1,634 | 1,619 | 64,900 |
| September 02, 2025 | 1,612 | 1,623 | 1,623 | 1,626 | 1,612 | 25,000 |
| September 01, 2025 | 1,620 | 1,611 | 1,611 | 1,625 | 1,602 | 46,400 |
| August 29, 2025 | 1,610 | 1,625 | 1,625 | 1,630 | 1,610 | 35,900 |
| August 28, 2025 | 1,611 | 1,611 | 1,611 | 1,614 | 1,605 | 17,900 |
| August 27, 2025 | 1,606 | 1,612 | 1,612 | 1,619 | 1,606 | 19,900 |
| August 26, 2025 | 1,619 | 1,608 | 1,608 | 1,619 | 1,608 | 12,200 |
| August 25, 2025 | 1,620 | 1,613 | 1,613 | 1,627 | 1,610 | 36,600 |
| August 22, 2025 | 1,598 | 1,616 | 1,616 | 1,617 | 1,597 | 34,800 |
| August 21, 2025 | 1,602 | 1,600 | 1,600 | 1,604 | 1,595 | 29,500 |
| August 20, 2025 | 1,605 | 1,600 | 1,600 | 1,612 | 1,600 | 22,000 |
| August 19, 2025 | 1,608 | 1,611 | 1,611 | 1,613 | 1,593 | 45,500 |
| August 18, 2025 | 1,601 | 1,607 | 1,604 | 1,614 | 1,595 | 35,700 |
| August 15, 2025 | 1,592 | 1,595 | 1,595 | 1,595 | 1,578 | 29,900 |
| August 14, 2025 | 1,582 | 1,589 | 1,589 | 1,597 | 1,576 | 43,900 |
| August 13, 2025 | 1,621 | 1,580 | 1,580 | 1,627 | 1,570 | 164,900 |
| August 12, 2025 | 1,551 | 1,545 | 1,545 | 1,567 | 1,539 | 51,800 |
| August 08, 2025 | 1,540 | 1,536 | 1,536 | 1,542 | 1,535 | 17,400 |
| August 07, 2025 | 1,546 | 1,549 | 1,549 | 1,554 | 1,536 | 23,600 |
| August 06, 2025 | 1,544 | 1,546 | 1,546 | 1,554 | 1,540 | 25,700 |
| August 05, 2025 | 1,560 | 1,547 | 1,547 | 1,560 | 1,547 | 13,200 |
| August 04, 2025 | 1,557 | 1,549 | 1,549 | 1,564 | 1,548 | 37,100 |
| August 01, 2025 | 1,559 | 1,572 | 1,572 | 1,575 | 1,550 | 44,000 |
| July 31, 2025 | 1,535 | 1,557 | 1,557 | 1,557 | 1,529 | 28,800 |
| July 30, 2025 | 1,535 | 1,529 | 1,529 | 1,536 | 1,526 | 12,600 |
| July 29, 2025 | 1,526 | 1,527 | 1,527 | 1,529 | 1,516 | 16,600 |
| July 28, 2025 | 1,517 | 1,522 | 1,522 | 1,525 | 1,510 | 21,200 |
| July 25, 2025 | 1,534 | 1,524 | 1,524 | 1,534 | 1,515 | 10,500 |
| July 24, 2025 | 1,521 | 1,525 | 1,525 | 1,533 | 1,520 | 18,900 |
| July 23, 2025 | 1,508 | 1,520 | 1,520 | 1,530 | 1,506 | 59,600 |
| July 22, 2025 | 1,506 | 1,494 | 1,494 | 1,508 | 1,482 | 23,300 |
| July 18, 2025 | 1,498 | 1,499 | 1,499 | 1,506 | 1,496 | 27,000 |
| July 17, 2025 | 1,497 | 1,498 | 1,498 | 1,506 | 1,490 | 26,700 |
| July 16, 2025 | 1,501 | 1,505 | 1,505 | 1,513 | 1,496 | 27,500 |
| July 15, 2025 | 1,524 | 1,498 | 1,498 | 1,526 | 1,498 | 76,200 |
| July 14, 2025 | 1,481 | 1,494 | 1,494 | 1,499 | 1,474 | 25,600 |
| July 11, 2025 | 1,462 | 1,481 | 1,481 | 1,481 | 1,462 | 19,500 |
| July 10, 2025 | 1,469 | 1,456 | 1,456 | 1,469 | 1,455 | 8,200 |
| July 09, 2025 | 1,458 | 1,459 | 1,459 | 1,470 | 1,455 | 18,200 |
| July 08, 2025 | 1,451 | 1,448 | 1,448 | 1,453 | 1,440 | 25,100 |
| July 07, 2025 | 1,467 | 1,456 | 1,456 | 1,467 | 1,445 | 49,500 |
| July 04, 2025 | 1,480 | 1,474 | 1,474 | 1,489 | 1,471 | 14,700 |
| July 03, 2025 | 1,477 | 1,478 | 1,478 | 1,480 | 1,472 | 13,700 |
| July 02, 2025 | 1,470 | 1,477 | 1,477 | 1,481 | 1,464 | 27,700 |
| July 01, 2025 | 1,481 | 1,473 | 1,473 | 1,488 | 1,473 | 38,200 |