1,535.00
+16(+1.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,520 | 1,535 | 1,535 | 1,578 | 1,494 | 1.54M |
| September 25, 2025 | 1,487 | 1,519 | 1,519 | 1,568 | 1,479 | 1.49M |
| September 24, 2025 | 1,477 | 1,472 | 1,472 | 1,477 | 1,443 | 763,000 |
| September 22, 2025 | 1,560 | 1,488 | 1,488 | 1,569 | 1,480 | 1.03M |
| September 19, 2025 | 1,494 | 1,515 | 1,515 | 1,532 | 1,461 | 2.08M |
| September 18, 2025 | 1,501 | 1,440 | 1,440 | 1,509 | 1,437 | 1.63M |
| September 17, 2025 | 1,526 | 1,508 | 1,508 | 1,541 | 1,501 | 894,400 |
| September 16, 2025 | 1,575 | 1,526 | 1,526 | 1,586 | 1,526 | 1.06M |
| September 12, 2025 | 1,618 | 1,576 | 1,576 | 1,620 | 1,575 | 1.05M |
| September 11, 2025 | 1,638 | 1,599 | 1,599 | 1,659 | 1,590 | 1.02M |
| September 10, 2025 | 1,582 | 1,643 | 1,643 | 1,655 | 1,565 | 1.62M |
| September 09, 2025 | 1,698 | 1,582 | 1,582 | 1,703 | 1,580 | 2.08M |
| September 08, 2025 | 1,700 | 1,695 | 1,695 | 1,746 | 1,651 | 2.1M |
| September 05, 2025 | 1,744 | 1,698 | 1,698 | 1,763 | 1,664 | 2.35M |
| September 04, 2025 | 1,655 | 1,720 | 1,720 | 1,728 | 1,651 | 2.75M |
| September 03, 2025 | 1,630 | 1,654 | 1,654 | 1,665 | 1,586 | 2.26M |
| September 02, 2025 | 1,705 | 1,644 | 1,644 | 1,723 | 1,610 | 3.73M |
| September 01, 2025 | 1,650 | 1,715 | 1,715 | 1,768 | 1,632 | 6.24M |
| August 29, 2025 | 1,516 | 1,690 | 1,690 | 1,733 | 1,481 | 11.46M |
| August 28, 2025 | 1,595 | 1,530 | 1,530 | 1,608 | 1,500 | 3.91M |
| August 27, 2025 | 1,655 | 1,595 | 1,595 | 1,675 | 1,595 | 2.22M |
| August 26, 2025 | 1,752 | 1,642 | 1,642 | 1,767 | 1,637 | 2.34M |
| August 25, 2025 | 1,835 | 1,735 | 1,735 | 1,880 | 1,725 | 2.82M |
| August 22, 2025 | 1,866 | 1,790 | 1,790 | 1,882 | 1,785 | 2.47M |
| August 21, 2025 | 1,769 | 1,856 | 1,856 | 1,863 | 1,738 | 2.99M |
| August 20, 2025 | 1,850 | 1,756 | 1,756 | 1,866 | 1,732 | 3.25M |
| August 19, 2025 | 1,938 | 1,886 | 1,886 | 1,938 | 1,843 | 2.94M |
| August 18, 2025 | 1,966 | 1,916 | 1,910 | 2,022 | 1,910 | 4.79M |
| August 15, 2025 | 1,805 | 1,932 | 1,932 | 1,955 | 1,781 | 6.48M |
| August 14, 2025 | 1,733 | 1,797 | 1,797 | 1,823 | 1,710 | 3.7M |
| August 13, 2025 | 1,655 | 1,728 | 1,728 | 1,789 | 1,650 | 5.46M |
| August 12, 2025 | 1,831 | 1,672 | 1,672 | 1,914 | 1,663 | 5.71M |
| August 08, 2025 | 1,833 | 1,747 | 1,747 | 1,878 | 1,693 | 7.72M |
| August 07, 2025 | 1,563 | 1,851 | 1,851 | 1,874 | 1,540 | 15.25M |
| August 06, 2025 | 1,444 | 1,527 | 1,527 | 1,595 | 1,441 | 4.54M |
| August 05, 2025 | 1,480 | 1,465 | 1,465 | 1,557 | 1,464 | 5.23M |
| August 04, 2025 | 1,439 | 1,446 | 1,446 | 1,482 | 1,412 | 3.31M |
| August 01, 2025 | 1,354 | 1,483 | 1,483 | 1,485 | 1,347 | 4.93M |
| July 31, 2025 | 1,250 | 1,368 | 1,368 | 1,383 | 1,239 | 4.2M |
| July 30, 2025 | 1,234 | 1,242 | 1,242 | 1,255 | 1,215 | 1.85M |
| July 29, 2025 | 1,233 | 1,237 | 1,237 | 1,278 | 1,202 | 2.53M |
| July 28, 2025 | 1,255 | 1,254 | 1,254 | 1,304 | 1,230 | 2.98M |
| July 25, 2025 | 1,230 | 1,230 | 1,230 | 1,245 | 1,200 | 2.52M |
| July 24, 2025 | 1,150 | 1,213 | 1,213 | 1,221 | 1,146 | 3.64M |
| July 23, 2025 | 1,114 | 1,134 | 1,134 | 1,154 | 1,096 | 2.88M |
| July 22, 2025 | 1,055 | 1,093 | 1,093 | 1,095 | 1,051 | 1.22M |
| July 18, 2025 | 1,129 | 1,051 | 1,051 | 1,129 | 1,044 | 2.3M |
| July 17, 2025 | 1,098 | 1,119 | 1,119 | 1,130 | 1,072 | 2.31M |
| July 16, 2025 | 1,043 | 1,044 | 1,044 | 1,064 | 1,026 | 858,300 |
| July 15, 2025 | 1,055 | 1,034 | 1,034 | 1,056 | 1,009 | 1.23M |
| July 14, 2025 | 1,071 | 1,046 | 1,046 | 1,071 | 1,028 | 1.32M |
| July 11, 2025 | 1,035 | 1,072 | 1,072 | 1,100 | 1,020 | 2.52M |
| July 10, 2025 | 1,027 | 1,039 | 1,039 | 1,039 | 997 | 1.29M |
| July 09, 2025 | 1,028 | 1,029 | 1,029 | 1,045 | 1,004 | 2.11M |
| July 08, 2025 | 943 | 1,006 | 1,006 | 1,017 | 939 | 2.24M |
| July 07, 2025 | 1,070 | 973 | 973 | 1,079 | 970 | 4.78M |
| July 04, 2025 | 964 | 1,055 | 1,055 | 1,076 | 946 | 6.43M |
| July 03, 2025 | 932 | 968 | 968 | 1,000 | 923 | 3.61M |
| July 02, 2025 | 916 | 928 | 928 | 942 | 878 | 3.39M |
| July 01, 2025 | 848 | 914 | 914 | 914 | 830 | 3.32M |