1,427.00
+15(+1.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,415 | 1,427 | 1,427 | 1,427 | 1,413 | 44,600 |
| September 25, 2025 | 1,409 | 1,412 | 1,412 | 1,414 | 1,400 | 36,500 |
| September 24, 2025 | 1,406 | 1,405 | 1,405 | 1,410 | 1,401 | 43,900 |
| September 22, 2025 | 1,410 | 1,408 | 1,408 | 1,418 | 1,408 | 36,600 |
| September 19, 2025 | 1,397 | 1,403 | 1,403 | 1,420 | 1,396 | 95,700 |
| September 18, 2025 | 1,402 | 1,394 | 1,394 | 1,402 | 1,383 | 132,900 |
| September 17, 2025 | 1,380 | 1,402 | 1,402 | 1,404 | 1,368 | 132,900 |
| September 16, 2025 | 1,399 | 1,383 | 1,383 | 1,410 | 1,383 | 196,300 |
| September 12, 2025 | 1,425 | 1,400 | 1,400 | 1,425 | 1,399 | 103,300 |
| September 11, 2025 | 1,405 | 1,430 | 1,430 | 1,431 | 1,401 | 81,000 |
| September 10, 2025 | 1,410 | 1,405 | 1,405 | 1,419 | 1,402 | 31,600 |
| September 09, 2025 | 1,420 | 1,412 | 1,412 | 1,425 | 1,409 | 29,800 |
| September 08, 2025 | 1,408 | 1,411 | 1,411 | 1,415 | 1,400 | 26,700 |
| September 05, 2025 | 1,397 | 1,403 | 1,403 | 1,407 | 1,396 | 27,000 |
| September 04, 2025 | 1,392 | 1,397 | 1,397 | 1,399 | 1,384 | 36,500 |
| September 03, 2025 | 1,394 | 1,391 | 1,391 | 1,402 | 1,390 | 47,300 |
| September 02, 2025 | 1,390 | 1,400 | 1,400 | 1,405 | 1,390 | 39,700 |
| September 01, 2025 | 1,400 | 1,385 | 1,385 | 1,402 | 1,383 | 56,800 |
| August 29, 2025 | 1,400 | 1,404 | 1,404 | 1,405 | 1,394 | 46,600 |
| August 28, 2025 | 1,395 | 1,406 | 1,406 | 1,406 | 1,394 | 65,600 |
| August 27, 2025 | 1,409 | 1,394 | 1,394 | 1,409 | 1,393 | 55,600 |
| August 26, 2025 | 1,429 | 1,409 | 1,409 | 1,429 | 1,398 | 61,000 |
| August 25, 2025 | 1,422 | 1,429 | 1,429 | 1,435 | 1,415 | 80,300 |
| August 22, 2025 | 1,414 | 1,418 | 1,418 | 1,418 | 1,410 | 39,000 |
| August 21, 2025 | 1,393 | 1,405 | 1,405 | 1,405 | 1,385 | 46,500 |
| August 20, 2025 | 1,390 | 1,393 | 1,393 | 1,399 | 1,380 | 51,900 |
| August 19, 2025 | 1,374 | 1,388 | 1,388 | 1,389 | 1,370 | 56,800 |
| August 18, 2025 | 1,378 | 1,377 | 1,377 | 1,400 | 1,370 | 92,500 |
| August 15, 2025 | 1,381 | 1,364 | 1,364 | 1,381 | 1,360 | 45,000 |
| August 14, 2025 | 1,390 | 1,379 | 1,379 | 1,404 | 1,366 | 119,600 |
| August 13, 2025 | 1,384 | 1,377 | 1,377 | 1,392 | 1,371 | 77,000 |
| August 12, 2025 | 1,357 | 1,372 | 1,372 | 1,372 | 1,348 | 92,400 |
| August 08, 2025 | 1,331 | 1,352 | 1,352 | 1,362 | 1,317 | 209,600 |
| August 07, 2025 | 1,409 | 1,301 | 1,301 | 1,410 | 1,289 | 231,800 |
| August 06, 2025 | 1,397 | 1,413 | 1,413 | 1,416 | 1,397 | 81,200 |
| August 05, 2025 | 1,400 | 1,397 | 1,397 | 1,405 | 1,397 | 40,500 |
| August 04, 2025 | 1,385 | 1,399 | 1,399 | 1,399 | 1,380 | 84,400 |
| August 01, 2025 | 1,385 | 1,401 | 1,401 | 1,408 | 1,385 | 80,600 |
| July 31, 2025 | 1,375 | 1,383 | 1,383 | 1,387 | 1,373 | 73,700 |
| July 30, 2025 | 1,366 | 1,377 | 1,377 | 1,377 | 1,359 | 65,500 |
| July 29, 2025 | 1,354 | 1,361 | 1,361 | 1,366 | 1,346 | 52,500 |
| July 28, 2025 | 1,347 | 1,354 | 1,354 | 1,359 | 1,347 | 40,500 |
| July 25, 2025 | 1,343 | 1,347 | 1,347 | 1,350 | 1,336 | 60,300 |
| July 24, 2025 | 1,327 | 1,348 | 1,348 | 1,350 | 1,326 | 72,200 |
| July 23, 2025 | 1,314 | 1,321 | 1,321 | 1,333 | 1,314 | 92,400 |
| July 22, 2025 | 1,290 | 1,298 | 1,298 | 1,298 | 1,288 | 47,800 |
| July 18, 2025 | 1,283 | 1,288 | 1,288 | 1,293 | 1,281 | 44,300 |
| July 17, 2025 | 1,265 | 1,277 | 1,277 | 1,277 | 1,257 | 58,100 |
| July 16, 2025 | 1,267 | 1,266 | 1,266 | 1,279 | 1,259 | 66,400 |
| July 15, 2025 | 1,262 | 1,263 | 1,263 | 1,263 | 1,253 | 53,100 |
| July 14, 2025 | 1,243 | 1,255 | 1,255 | 1,264 | 1,242 | 58,200 |
| July 11, 2025 | 1,240 | 1,242 | 1,242 | 1,251 | 1,238 | 93,600 |
| July 10, 2025 | 1,243 | 1,230 | 1,230 | 1,244 | 1,228 | 100,900 |
| July 09, 2025 | 1,240 | 1,240 | 1,240 | 1,246 | 1,236 | 41,900 |
| July 08, 2025 | 1,221 | 1,236 | 1,236 | 1,238 | 1,221 | 60,300 |
| July 07, 2025 | 1,226 | 1,221 | 1,221 | 1,229 | 1,219 | 49,100 |
| July 04, 2025 | 1,245 | 1,225 | 1,225 | 1,250 | 1,225 | 38,600 |
| July 03, 2025 | 1,240 | 1,240 | 1,240 | 1,250 | 1,234 | 64,000 |
| July 02, 2025 | 1,233 | 1,236 | 1,236 | 1,241 | 1,223 | 54,300 |
| July 01, 2025 | 1,254 | 1,237 | 1,237 | 1,264 | 1,229 | 71,800 |