1,632.00
+22(+1.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,610 | 1,632 | 1,632 | 1,640 | 1,607 | 187,800 |
| September 25, 2025 | 1,606 | 1,610 | 1,610 | 1,610 | 1,600 | 70,900 |
| September 24, 2025 | 1,605 | 1,608 | 1,608 | 1,611 | 1,595 | 73,800 |
| September 22, 2025 | 1,615 | 1,605 | 1,605 | 1,616 | 1,605 | 49,700 |
| September 19, 2025 | 1,602 | 1,614 | 1,614 | 1,624 | 1,596 | 182,200 |
| September 18, 2025 | 1,602 | 1,602 | 1,602 | 1,604 | 1,590 | 55,400 |
| September 17, 2025 | 1,602 | 1,602 | 1,602 | 1,604 | 1,590 | 124,900 |
| September 16, 2025 | 1,610 | 1,597 | 1,597 | 1,610 | 1,593 | 154,300 |
| September 12, 2025 | 1,619 | 1,624 | 1,624 | 1,626 | 1,612 | 72,600 |
| September 11, 2025 | 1,619 | 1,624 | 1,624 | 1,626 | 1,612 | 99,800 |
| September 10, 2025 | 1,610 | 1,625 | 1,625 | 1,627 | 1,605 | 95,200 |
| September 09, 2025 | 1,616 | 1,615 | 1,615 | 1,619 | 1,599 | 154,600 |
| September 08, 2025 | 1,610 | 1,606 | 1,606 | 1,614 | 1,603 | 84,800 |
| September 05, 2025 | 1,605 | 1,597 | 1,597 | 1,626 | 1,585 | 90,100 |
| September 04, 2025 | 1,585 | 1,596 | 1,596 | 1,599 | 1,572 | 97,900 |
| September 03, 2025 | 1,589 | 1,578 | 1,578 | 1,608 | 1,566 | 237,600 |
| September 02, 2025 | 1,599 | 1,583 | 1,583 | 1,599 | 1,579 | 97,100 |
| September 01, 2025 | 1,583 | 1,589 | 1,589 | 1,594 | 1,576 | 153,200 |
| August 29, 2025 | 1,581 | 1,584 | 1,584 | 1,584 | 1,567 | 159,900 |
| August 28, 2025 | 1,580 | 1,577 | 1,577 | 1,584 | 1,569 | 149,400 |
| August 27, 2025 | 1,573 | 1,580 | 1,580 | 1,582 | 1,566 | 191,000 |
| August 26, 2025 | 1,599 | 1,572 | 1,572 | 1,605 | 1,572 | 149,200 |
| August 25, 2025 | 1,589 | 1,592 | 1,592 | 1,599 | 1,572 | 109,300 |
| August 22, 2025 | 1,570 | 1,570 | 1,570 | 1,572 | 1,564 | 63,100 |
| August 21, 2025 | 1,570 | 1,566 | 1,566 | 1,571 | 1,560 | 95,500 |
| August 20, 2025 | 1,560 | 1,563 | 1,563 | 1,567 | 1,554 | 40,500 |
| August 19, 2025 | 1,568 | 1,557 | 1,557 | 1,568 | 1,553 | 53,200 |
| August 18, 2025 | 1,545 | 1,560 | 1,560 | 1,560 | 1,539 | 111,500 |
| August 15, 2025 | 1,532 | 1,544 | 1,544 | 1,544 | 1,520 | 83,300 |
| August 14, 2025 | 1,555 | 1,540 | 1,540 | 1,555 | 1,531 | 76,200 |
| August 13, 2025 | 1,578 | 1,555 | 1,555 | 1,578 | 1,555 | 72,800 |
| August 12, 2025 | 1,558 | 1,569 | 1,569 | 1,576 | 1,541 | 153,200 |
| August 08, 2025 | 1,582 | 1,577 | 1,577 | 1,593 | 1,577 | 87,800 |
| August 07, 2025 | 1,580 | 1,585 | 1,585 | 1,597 | 1,576 | 99,200 |
| August 06, 2025 | 1,590 | 1,594 | 1,594 | 1,602 | 1,587 | 72,600 |
| August 05, 2025 | 1,580 | 1,583 | 1,583 | 1,594 | 1,570 | 69,200 |
| August 04, 2025 | 1,561 | 1,575 | 1,575 | 1,584 | 1,554 | 82,900 |
| August 01, 2025 | 1,579 | 1,583 | 1,583 | 1,596 | 1,571 | 59,100 |
| July 31, 2025 | 1,564 | 1,572 | 1,572 | 1,584 | 1,555 | 51,300 |
| July 30, 2025 | 1,556 | 1,564 | 1,564 | 1,567 | 1,555 | 61,900 |
| July 29, 2025 | 1,555 | 1,565 | 1,565 | 1,569 | 1,553 | 67,900 |
| July 28, 2025 | 1,565 | 1,565 | 1,565 | 1,569 | 1,555 | 60,500 |
| July 25, 2025 | 1,553 | 1,559 | 1,559 | 1,561 | 1,545 | 66,400 |
| July 24, 2025 | 1,550 | 1,559 | 1,559 | 1,568 | 1,542 | 81,700 |
| July 23, 2025 | 1,530 | 1,544 | 1,544 | 1,550 | 1,523 | 117,900 |
| July 22, 2025 | 1,505 | 1,513 | 1,513 | 1,521 | 1,492 | 74,600 |
| July 18, 2025 | 1,500 | 1,505 | 1,505 | 1,508 | 1,496 | 55,500 |
| July 17, 2025 | 1,482 | 1,493 | 1,493 | 1,493 | 1,465 | 66,800 |
| July 16, 2025 | 1,467 | 1,482 | 1,482 | 1,492 | 1,464 | 50,700 |
| July 15, 2025 | 1,460 | 1,467 | 1,467 | 1,468 | 1,452 | 49,200 |
| July 14, 2025 | 1,450 | 1,452 | 1,452 | 1,460 | 1,446 | 43,100 |
| July 11, 2025 | 1,440 | 1,455 | 1,455 | 1,460 | 1,440 | 63,600 |
| July 10, 2025 | 1,443 | 1,443 | 1,443 | 1,449 | 1,436 | 98,500 |
| July 09, 2025 | 1,450 | 1,444 | 1,444 | 1,461 | 1,441 | 84,500 |
| July 08, 2025 | 1,425 | 1,439 | 1,439 | 1,448 | 1,419 | 106,300 |
| July 07, 2025 | 1,420 | 1,426 | 1,426 | 1,426 | 1,412 | 85,900 |
| July 04, 2025 | 1,428 | 1,421 | 1,421 | 1,430 | 1,420 | 49,000 |
| July 03, 2025 | 1,421 | 1,423 | 1,423 | 1,427 | 1,413 | 62,300 |
| July 02, 2025 | 1,418 | 1,426 | 1,426 | 1,439 | 1,409 | 118,500 |
| July 01, 2025 | 1,380 | 1,419 | 1,419 | 1,422 | 1,373 | 170,200 |