1,001.00
-11(-1.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,012 | 1,001 | 1,001 | 1,012 | 1,000 | 66,500 |
| September 26, 2025 | 1,010 | 1,012 | 1,012 | 1,026 | 1,008 | 72,600 |
| September 25, 2025 | 1,001 | 1,011 | 1,011 | 1,019 | 998 | 87,500 |
| September 24, 2025 | 1,021 | 1,001 | 1,001 | 1,021 | 1,001 | 125,900 |
| September 22, 2025 | 1,050 | 1,032 | 1,032 | 1,054 | 1,025 | 189,400 |
| September 19, 2025 | 1,011 | 1,043 | 1,043 | 1,058 | 1,011 | 291,400 |
| September 18, 2025 | 1,004 | 1,010 | 1,010 | 1,017 | 1,000 | 72,900 |
| September 17, 2025 | 1,004 | 1,010 | 1,010 | 1,017 | 1,000 | 170,400 |
| September 16, 2025 | 1,040 | 1,003 | 1,003 | 1,040 | 1,003 | 204,400 |
| September 12, 2025 | 1,015 | 1,003 | 1,003 | 1,018 | 1,001 | 106,300 |
| September 11, 2025 | 1,029 | 1,017 | 1,017 | 1,033 | 1,009 | 110,500 |
| September 10, 2025 | 1,018 | 1,013 | 1,013 | 1,021 | 999 | 191,200 |
| September 09, 2025 | 1,075 | 1,025 | 1,025 | 1,079 | 1,017 | 257,100 |
| September 08, 2025 | 1,040 | 1,047 | 1,047 | 1,065 | 1,030 | 341,900 |
| September 05, 2025 | 997 | 1,017 | 1,017 | 1,017 | 996 | 141,200 |
| September 04, 2025 | 980 | 988 | 988 | 988 | 974 | 59,000 |
| September 03, 2025 | 990 | 975 | 975 | 990 | 972 | 109,700 |
| September 02, 2025 | 978 | 982 | 982 | 989 | 972 | 78,700 |
| September 01, 2025 | 978 | 972 | 972 | 998 | 966 | 143,000 |
| August 29, 2025 | 963 | 978 | 978 | 979 | 963 | 104,200 |
| August 28, 2025 | 958 | 964 | 964 | 964 | 951 | 52,400 |
| August 27, 2025 | 955 | 959 | 959 | 959 | 949 | 72,900 |
| August 26, 2025 | 957 | 955 | 955 | 964 | 952 | 117,000 |
| August 25, 2025 | 961 | 959 | 959 | 968 | 958 | 88,100 |
| August 22, 2025 | 966 | 959 | 959 | 967 | 956 | 82,500 |
| August 21, 2025 | 962 | 964 | 964 | 969 | 955 | 67,600 |
| August 20, 2025 | 968 | 959 | 959 | 969 | 954 | 206,700 |
| August 19, 2025 | 975 | 979 | 979 | 988 | 974 | 141,500 |
| August 18, 2025 | 970 | 969 | 969 | 978 | 966 | 139,100 |
| August 15, 2025 | 958 | 968 | 968 | 973 | 957 | 136,400 |
| August 14, 2025 | 945 | 958 | 958 | 962 | 936 | 185,000 |
| August 13, 2025 | 975 | 947 | 947 | 977 | 943 | 293,400 |
| August 12, 2025 | 973 | 965 | 965 | 1,008 | 963 | 585,100 |
| August 08, 2025 | 1,071 | 1,082 | 1,082 | 1,095 | 1,064 | 207,800 |
| August 07, 2025 | 1,083 | 1,082 | 1,082 | 1,083 | 1,068 | 124,000 |
| August 06, 2025 | 1,062 | 1,082 | 1,082 | 1,088 | 1,049 | 169,800 |
| August 05, 2025 | 1,069 | 1,069 | 1,069 | 1,097 | 1,051 | 226,100 |
| August 04, 2025 | 1,039 | 1,067 | 1,067 | 1,067 | 1,031 | 192,100 |
| August 01, 2025 | 1,030 | 1,056 | 1,056 | 1,072 | 1,021 | 292,100 |
| July 31, 2025 | 1,028 | 1,023 | 1,023 | 1,032 | 1,014 | 87,500 |
| July 30, 2025 | 1,022 | 1,020 | 1,020 | 1,039 | 1,020 | 92,000 |
| July 29, 2025 | 1,032 | 1,027 | 1,027 | 1,041 | 1,026 | 88,200 |
| July 28, 2025 | 1,050 | 1,033 | 1,033 | 1,054 | 1,033 | 112,100 |
| July 25, 2025 | 1,044 | 1,051 | 1,051 | 1,056 | 1,025 | 195,300 |
| July 24, 2025 | 1,021 | 1,044 | 1,044 | 1,044 | 1,016 | 205,200 |
| July 23, 2025 | 1,022 | 1,012 | 1,012 | 1,033 | 995 | 331,600 |
| July 22, 2025 | 989 | 980 | 980 | 1,012 | 976 | 381,100 |
| July 18, 2025 | 950 | 959 | 959 | 959 | 934 | 93,600 |
| July 17, 2025 | 937 | 949 | 949 | 952 | 935 | 70,200 |
| July 16, 2025 | 943 | 941 | 941 | 951 | 936 | 49,400 |
| July 15, 2025 | 949 | 940 | 940 | 953 | 939 | 105,700 |
| July 14, 2025 | 945 | 943 | 943 | 952 | 932 | 97,500 |
| July 11, 2025 | 942 | 955 | 955 | 956 | 942 | 121,400 |
| July 10, 2025 | 939 | 941 | 941 | 947 | 931 | 110,900 |
| July 09, 2025 | 920 | 927 | 927 | 953 | 920 | 194,800 |
| July 08, 2025 | 886 | 904 | 904 | 904 | 883 | 73,000 |
| July 07, 2025 | 881 | 883 | 883 | 888 | 877 | 59,300 |
| July 04, 2025 | 897 | 883 | 883 | 897 | 883 | 40,100 |
| July 03, 2025 | 901 | 898 | 898 | 919 | 890 | 87,400 |
| July 02, 2025 | 884 | 899 | 899 | 922 | 884 | 98,300 |