1,539.00
+8(+0.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,530 | 1,539 | 1,539 | 1,541 | 1,530 | 52,900 |
| September 25, 2025 | 1,529 | 1,531 | 1,531 | 1,543 | 1,527 | 23,000 |
| September 24, 2025 | 1,530 | 1,525 | 1,525 | 1,532 | 1,517 | 17,600 |
| September 22, 2025 | 1,569 | 1,531 | 1,531 | 1,579 | 1,531 | 77,400 |
| September 19, 2025 | 1,502 | 1,597 | 1,597 | 1,597 | 1,495 | 57,500 |
| September 18, 2025 | 1,510 | 1,502 | 1,502 | 1,510 | 1,492 | 12,500 |
| September 17, 2025 | 1,517 | 1,495 | 1,495 | 1,517 | 1,492 | 21,400 |
| September 16, 2025 | 1,499 | 1,517 | 1,517 | 1,517 | 1,491 | 17,600 |
| September 12, 2025 | 1,501 | 1,495 | 1,495 | 1,505 | 1,494 | 16,900 |
| September 11, 2025 | 1,495 | 1,505 | 1,505 | 1,505 | 1,495 | 12,600 |
| September 10, 2025 | 1,499 | 1,495 | 1,495 | 1,499 | 1,486 | 16,400 |
| September 09, 2025 | 1,502 | 1,492 | 1,492 | 1,519 | 1,487 | 31,500 |
| September 08, 2025 | 1,523 | 1,501 | 1,501 | 1,523 | 1,499 | 34,400 |
| September 05, 2025 | 1,560 | 1,503 | 1,503 | 1,566 | 1,494 | 84,600 |
| September 04, 2025 | 1,501 | 1,530 | 1,530 | 1,543 | 1,493 | 69,800 |
| September 03, 2025 | 1,455 | 1,471 | 1,471 | 1,476 | 1,450 | 35,100 |
| September 02, 2025 | 1,435 | 1,454 | 1,454 | 1,462 | 1,431 | 31,100 |
| September 01, 2025 | 1,436 | 1,428 | 1,428 | 1,455 | 1,417 | 25,200 |
| August 29, 2025 | 1,440 | 1,436 | 1,436 | 1,440 | 1,426 | 11,300 |
| August 28, 2025 | 1,434 | 1,430 | 1,430 | 1,435 | 1,424 | 12,100 |
| August 27, 2025 | 1,439 | 1,432 | 1,432 | 1,440 | 1,429 | 15,900 |
| August 26, 2025 | 1,452 | 1,439 | 1,439 | 1,459 | 1,434 | 26,900 |
| August 25, 2025 | 1,419 | 1,447 | 1,447 | 1,449 | 1,418 | 33,400 |
| August 22, 2025 | 1,408 | 1,410 | 1,410 | 1,415 | 1,405 | 20,300 |
| August 21, 2025 | 1,408 | 1,409 | 1,409 | 1,413 | 1,405 | 18,000 |
| August 20, 2025 | 1,412 | 1,408 | 1,408 | 1,412 | 1,405 | 10,500 |
| August 19, 2025 | 1,415 | 1,412 | 1,412 | 1,415 | 1,411 | 12,200 |
| August 18, 2025 | 1,415 | 1,411 | 1,412 | 1,415 | 1,407 | 18,800 |
| August 15, 2025 | 1,400 | 1,417 | 1,417 | 1,417 | 1,392 | 28,600 |
| August 14, 2025 | 1,412 | 1,403 | 1,403 | 1,416 | 1,394 | 26,500 |
| August 13, 2025 | 1,430 | 1,417 | 1,417 | 1,430 | 1,413 | 24,200 |
| August 12, 2025 | 1,401 | 1,430 | 1,430 | 1,430 | 1,401 | 60,800 |
| August 08, 2025 | 1,411 | 1,391 | 1,391 | 1,433 | 1,384 | 84,100 |
| August 07, 2025 | 1,303 | 1,315 | 1,315 | 1,315 | 1,301 | 19,400 |
| August 06, 2025 | 1,293 | 1,303 | 1,303 | 1,308 | 1,281 | 16,800 |
| August 05, 2025 | 1,290 | 1,281 | 1,281 | 1,292 | 1,278 | 10,400 |
| August 04, 2025 | 1,264 | 1,279 | 1,279 | 1,280 | 1,263 | 17,400 |
| August 01, 2025 | 1,268 | 1,289 | 1,289 | 1,289 | 1,268 | 17,600 |
| July 31, 2025 | 1,247 | 1,264 | 1,264 | 1,264 | 1,247 | 21,700 |
| July 30, 2025 | 1,238 | 1,238 | 1,238 | 1,243 | 1,238 | 14,300 |
| July 29, 2025 | 1,240 | 1,233 | 1,233 | 1,242 | 1,232 | 21,600 |
| July 28, 2025 | 1,248 | 1,239 | 1,239 | 1,248 | 1,234 | 32,800 |
| July 25, 2025 | 1,248 | 1,236 | 1,236 | 1,248 | 1,235 | 15,100 |
| July 24, 2025 | 1,243 | 1,244 | 1,244 | 1,249 | 1,237 | 24,200 |
| July 23, 2025 | 1,240 | 1,240 | 1,240 | 1,250 | 1,238 | 21,900 |
| July 22, 2025 | 1,231 | 1,238 | 1,238 | 1,246 | 1,225 | 15,100 |
| July 18, 2025 | 1,248 | 1,234 | 1,234 | 1,248 | 1,230 | 8,700 |
| July 17, 2025 | 1,249 | 1,237 | 1,237 | 1,249 | 1,234 | 7,500 |
| July 16, 2025 | 1,263 | 1,244 | 1,244 | 1,263 | 1,241 | 9,800 |
| July 15, 2025 | 1,265 | 1,253 | 1,253 | 1,265 | 1,251 | 9,400 |
| July 14, 2025 | 1,245 | 1,254 | 1,254 | 1,260 | 1,245 | 17,700 |
| July 11, 2025 | 1,235 | 1,238 | 1,238 | 1,245 | 1,233 | 37,400 |
| July 10, 2025 | 1,241 | 1,222 | 1,222 | 1,241 | 1,222 | 27,600 |
| July 09, 2025 | 1,223 | 1,228 | 1,228 | 1,242 | 1,221 | 15,000 |
| July 08, 2025 | 1,215 | 1,215 | 1,215 | 1,225 | 1,215 | 16,400 |
| July 07, 2025 | 1,227 | 1,215 | 1,215 | 1,231 | 1,215 | 7,400 |
| July 04, 2025 | 1,233 | 1,220 | 1,220 | 1,233 | 1,220 | 5,400 |
| July 03, 2025 | 1,218 | 1,223 | 1,223 | 1,235 | 1,217 | 8,900 |
| July 02, 2025 | 1,215 | 1,215 | 1,215 | 1,241 | 1,214 | 25,600 |
| July 01, 2025 | 1,223 | 1,215 | 1,215 | 1,226 | 1,215 | 21,300 |