1,008.00
+4(+0.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,001 | 1,008 | 1,008 | 1,011 | 1,000 | 157,300 |
| September 25, 2025 | 998 | 1,004 | 1,004 | 1,008 | 991 | 151,900 |
| September 24, 2025 | 999 | 997 | 997 | 1,010 | 997 | 139,100 |
| September 22, 2025 | 1,000 | 998 | 998 | 1,006 | 998 | 82,700 |
| September 19, 2025 | 1,012 | 1,002 | 1,002 | 1,019 | 997 | 276,300 |
| September 18, 2025 | 1,028 | 1,015 | 1,015 | 1,043 | 1,014 | 156,800 |
| September 17, 2025 | 1,015 | 1,014 | 1,014 | 1,023 | 1,009 | 160,200 |
| September 16, 2025 | 1,018 | 1,017 | 1,017 | 1,025 | 1,016 | 160,200 |
| September 12, 2025 | 1,033 | 1,023 | 1,023 | 1,033 | 1,016 | 169,300 |
| September 11, 2025 | 1,042 | 1,029 | 1,029 | 1,042 | 1,027 | 169,500 |
| September 10, 2025 | 1,081 | 1,053 | 1,053 | 1,081 | 1,053 | 122,200 |
| September 09, 2025 | 1,108 | 1,090 | 1,090 | 1,116 | 1,087 | 195,000 |
| September 08, 2025 | 1,113 | 1,109 | 1,109 | 1,113 | 1,094 | 200,800 |
| September 05, 2025 | 1,118 | 1,112 | 1,112 | 1,123 | 1,107 | 630,400 |
| September 04, 2025 | 1,019 | 1,092 | 1,092 | 1,100 | 1,018 | 743,600 |
| September 03, 2025 | 1,010 | 1,013 | 1,013 | 1,019 | 1,007 | 128,400 |
| September 02, 2025 | 1,009 | 1,013 | 1,013 | 1,019 | 1,009 | 111,300 |
| September 01, 2025 | 1,002 | 1,009 | 1,009 | 1,019 | 992 | 168,100 |
| August 29, 2025 | 1,003 | 987 | 987 | 1,003 | 985 | 146,400 |
| August 28, 2025 | 1,001 | 1,003 | 1,003 | 1,022 | 998 | 331,000 |
| August 27, 2025 | 1,027 | 1,008 | 1,008 | 1,027 | 1,001 | 159,200 |
| August 26, 2025 | 1,034 | 1,025 | 1,025 | 1,036 | 1,020 | 176,800 |
| August 25, 2025 | 1,050 | 1,043 | 1,043 | 1,055 | 1,036 | 267,000 |
| August 22, 2025 | 1,036 | 1,041 | 1,041 | 1,041 | 1,023 | 211,100 |
| August 21, 2025 | 1,042 | 1,036 | 1,036 | 1,042 | 1,027 | 92,400 |
| August 20, 2025 | 1,032 | 1,034 | 1,034 | 1,040 | 1,027 | 186,400 |
| August 19, 2025 | 1,018 | 1,031 | 1,031 | 1,031 | 1,010 | 133,100 |
| August 18, 2025 | 1,030 | 1,022 | 1,022 | 1,031 | 1,018 | 140,300 |
| August 15, 2025 | 1,025 | 1,029 | 1,029 | 1,029 | 1,019 | 181,800 |
| August 14, 2025 | 1,025 | 1,017 | 1,017 | 1,032 | 1,007 | 212,300 |
| August 13, 2025 | 1,020 | 1,020 | 1,020 | 1,032 | 1,006 | 303,900 |
| August 12, 2025 | 989 | 1,004 | 1,004 | 1,008 | 985 | 323,700 |
| August 08, 2025 | 972 | 984 | 984 | 989 | 953 | 436,200 |
| August 07, 2025 | 939 | 924 | 924 | 939 | 924 | 190,000 |
| August 06, 2025 | 939 | 942 | 942 | 950 | 936 | 122,300 |
| August 05, 2025 | 935 | 933 | 933 | 941 | 923 | 125,200 |
| August 04, 2025 | 936 | 925 | 925 | 941 | 920 | 134,500 |
| August 01, 2025 | 933 | 947 | 947 | 947 | 928 | 155,100 |
| July 31, 2025 | 933 | 930 | 930 | 946 | 924 | 303,800 |
| July 30, 2025 | 921 | 924 | 924 | 928 | 919 | 96,700 |
| July 29, 2025 | 919 | 924 | 924 | 924 | 916 | 75,800 |
| July 28, 2025 | 910 | 926 | 926 | 928 | 910 | 232,300 |
| July 25, 2025 | 915 | 919 | 919 | 924 | 907 | 147,200 |
| July 24, 2025 | 913 | 919 | 919 | 921 | 909 | 214,900 |
| July 23, 2025 | 885 | 904 | 904 | 906 | 878 | 279,700 |
| July 22, 2025 | 883 | 870 | 870 | 884 | 870 | 163,800 |
| July 18, 2025 | 887 | 885 | 885 | 893 | 885 | 110,100 |
| July 17, 2025 | 886 | 886 | 886 | 890 | 882 | 138,100 |
| July 16, 2025 | 899 | 888 | 888 | 899 | 888 | 158,200 |
| July 15, 2025 | 912 | 899 | 899 | 912 | 899 | 191,300 |
| July 14, 2025 | 916 | 912 | 912 | 924 | 910 | 161,500 |
| July 11, 2025 | 913 | 922 | 922 | 924 | 912 | 200,400 |
| July 10, 2025 | 915 | 910 | 910 | 919 | 908 | 144,600 |
| July 09, 2025 | 909 | 914 | 914 | 916 | 906 | 110,200 |
| July 08, 2025 | 902 | 906 | 906 | 908 | 899 | 136,900 |
| July 07, 2025 | 907 | 901 | 901 | 913 | 900 | 148,600 |
| July 04, 2025 | 931 | 909 | 909 | 931 | 906 | 143,700 |
| July 03, 2025 | 907 | 918 | 918 | 921 | 903 | 186,700 |
| July 02, 2025 | 901 | 907 | 907 | 940 | 898 | 369,700 |
| July 01, 2025 | 905 | 905 | 905 | 912 | 897 | 197,600 |