1,476.00
+15(+1.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,455 | 1,476 | 1,476 | 1,478 | 1,455 | 162,500 |
| September 25, 2025 | 1,463 | 1,461 | 1,461 | 1,465 | 1,450 | 216,800 |
| September 24, 2025 | 1,475 | 1,460 | 1,460 | 1,485 | 1,455 | 546,500 |
| September 22, 2025 | 1,475 | 1,479 | 1,479 | 1,487 | 1,473 | 112,200 |
| September 19, 2025 | 1,478 | 1,467 | 1,467 | 1,497 | 1,462 | 237,700 |
| September 18, 2025 | 1,475 | 1,468 | 1,468 | 1,477 | 1,458 | 128,000 |
| September 17, 2025 | 1,473 | 1,468 | 1,468 | 1,476 | 1,450 | 133,900 |
| September 16, 2025 | 1,485 | 1,487 | 1,487 | 1,495 | 1,474 | 124,300 |
| September 12, 2025 | 1,495 | 1,487 | 1,487 | 1,495 | 1,475 | 135,800 |
| September 11, 2025 | 1,490 | 1,484 | 1,484 | 1,502 | 1,476 | 159,100 |
| September 10, 2025 | 1,512 | 1,488 | 1,488 | 1,515 | 1,488 | 220,000 |
| September 09, 2025 | 1,531 | 1,528 | 1,528 | 1,552 | 1,514 | 261,500 |
| September 08, 2025 | 1,537 | 1,527 | 1,527 | 1,544 | 1,518 | 184,100 |
| September 05, 2025 | 1,513 | 1,525 | 1,525 | 1,525 | 1,500 | 206,500 |
| September 04, 2025 | 1,516 | 1,510 | 1,510 | 1,519 | 1,499 | 112,600 |
| September 03, 2025 | 1,510 | 1,511 | 1,511 | 1,526 | 1,500 | 188,400 |
| September 02, 2025 | 1,500 | 1,510 | 1,510 | 1,519 | 1,497 | 224,800 |
| September 01, 2025 | 1,497 | 1,500 | 1,500 | 1,508 | 1,474 | 277,500 |
| August 29, 2025 | 1,485 | 1,497 | 1,497 | 1,499 | 1,482 | 181,400 |
| August 28, 2025 | 1,470 | 1,483 | 1,483 | 1,490 | 1,461 | 200,500 |
| August 27, 2025 | 1,482 | 1,479 | 1,479 | 1,500 | 1,474 | 230,800 |
| August 26, 2025 | 1,480 | 1,482 | 1,482 | 1,488 | 1,472 | 223,300 |
| August 25, 2025 | 1,466 | 1,480 | 1,480 | 1,481 | 1,462 | 305,600 |
| August 22, 2025 | 1,422 | 1,449 | 1,449 | 1,449 | 1,420 | 265,000 |
| August 21, 2025 | 1,410 | 1,413 | 1,413 | 1,416 | 1,399 | 117,800 |
| August 20, 2025 | 1,396 | 1,413 | 1,413 | 1,437 | 1,391 | 294,900 |
| August 19, 2025 | 1,396 | 1,393 | 1,393 | 1,403 | 1,388 | 209,100 |
| August 18, 2025 | 1,382 | 1,398 | 1,398 | 1,410 | 1,380 | 255,000 |
| August 15, 2025 | 1,424 | 1,369 | 1,369 | 1,437 | 1,355 | 531,600 |
| August 14, 2025 | 1,415 | 1,400 | 1,400 | 1,447 | 1,390 | 594,200 |
| August 13, 2025 | 1,417 | 1,413 | 1,413 | 1,426 | 1,405 | 156,600 |
| August 12, 2025 | 1,415 | 1,413 | 1,413 | 1,434 | 1,412 | 308,200 |
| August 08, 2025 | 1,405 | 1,413 | 1,413 | 1,417 | 1,402 | 268,800 |
| August 07, 2025 | 1,390 | 1,399 | 1,399 | 1,406 | 1,386 | 274,500 |
| August 06, 2025 | 1,375 | 1,391 | 1,391 | 1,395 | 1,370 | 278,900 |
| August 05, 2025 | 1,356 | 1,376 | 1,376 | 1,376 | 1,354 | 149,900 |
| August 04, 2025 | 1,334 | 1,346 | 1,346 | 1,349 | 1,325 | 175,300 |
| August 01, 2025 | 1,360 | 1,364 | 1,364 | 1,369 | 1,356 | 195,100 |
| July 31, 2025 | 1,340 | 1,355 | 1,355 | 1,365 | 1,340 | 260,800 |
| July 30, 2025 | 1,310 | 1,324 | 1,324 | 1,324 | 1,305 | 518,500 |
| July 29, 2025 | 1,325 | 1,315 | 1,315 | 1,326 | 1,309 | 112,100 |
| July 28, 2025 | 1,340 | 1,326 | 1,326 | 1,341 | 1,320 | 203,900 |
| July 25, 2025 | 1,345 | 1,344 | 1,344 | 1,350 | 1,329 | 136,500 |
| July 24, 2025 | 1,332 | 1,346 | 1,346 | 1,349 | 1,324 | 213,200 |
| July 23, 2025 | 1,324 | 1,323 | 1,323 | 1,325 | 1,313 | 111,200 |
| July 22, 2025 | 1,306 | 1,302 | 1,302 | 1,327 | 1,298 | 242,600 |
| July 18, 2025 | 1,294 | 1,293 | 1,293 | 1,298 | 1,287 | 69,900 |
| July 17, 2025 | 1,279 | 1,291 | 1,291 | 1,291 | 1,267 | 102,800 |
| July 16, 2025 | 1,280 | 1,287 | 1,287 | 1,293 | 1,274 | 111,400 |
| July 15, 2025 | 1,290 | 1,284 | 1,284 | 1,299 | 1,283 | 117,500 |
| July 14, 2025 | 1,291 | 1,291 | 1,291 | 1,299 | 1,282 | 112,500 |
| July 11, 2025 | 1,298 | 1,293 | 1,293 | 1,307 | 1,289 | 130,800 |
| July 10, 2025 | 1,295 | 1,286 | 1,286 | 1,299 | 1,273 | 207,700 |
| July 09, 2025 | 1,303 | 1,304 | 1,304 | 1,315 | 1,292 | 180,600 |
| July 08, 2025 | 1,280 | 1,303 | 1,303 | 1,304 | 1,280 | 208,400 |
| July 07, 2025 | 1,280 | 1,273 | 1,273 | 1,284 | 1,265 | 159,900 |
| July 04, 2025 | 1,299 | 1,290 | 1,290 | 1,305 | 1,286 | 172,300 |
| July 03, 2025 | 1,286 | 1,295 | 1,295 | 1,301 | 1,281 | 254,700 |
| July 02, 2025 | 1,274 | 1,291 | 1,291 | 1,302 | 1,265 | 302,600 |
| July 01, 2025 | 1,269 | 1,292 | 1,292 | 1,300 | 1,261 | 323,000 |