1,188.00
+22(+1.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,176 | 1,188 | 1,188 | 1,189.5 | 1,169 | 761,800 |
| September 25, 2025 | 1,200 | 1,166 | 1,166 | 1,208 | 1,166 | 541,400 |
| September 24, 2025 | 1,184.5 | 1,189 | 1,189 | 1,196.5 | 1,178 | 688,500 |
| September 22, 2025 | 1,160.5 | 1,191.5 | 1,191.5 | 1,198 | 1,156.5 | 483,900 |
| September 19, 2025 | 1,194 | 1,165 | 1,165 | 1,194 | 1,159.5 | 1M |
| September 18, 2025 | 1,171 | 1,195 | 1,195 | 1,196 | 1,164.5 | 985,800 |
| September 17, 2025 | 1,173.5 | 1,177 | 1,177 | 1,189 | 1,170 | 985,800 |
| September 16, 2025 | 1,188 | 1,189 | 1,189 | 1,199.5 | 1,181 | 605,800 |
| September 12, 2025 | 1,182 | 1,189.5 | 1,189.5 | 1,198.5 | 1,176 | 894,800 |
| September 11, 2025 | 1,210 | 1,194 | 1,194 | 1,210 | 1,183 | 894,800 |
| September 10, 2025 | 1,202.5 | 1,210 | 1,210 | 1,210 | 1,198.5 | 364,700 |
| September 09, 2025 | 1,220.5 | 1,204 | 1,204 | 1,229 | 1,202 | 563,500 |
| September 08, 2025 | 1,218 | 1,216 | 1,216 | 1,221.5 | 1,205 | 730,700 |
| September 05, 2025 | 1,200 | 1,208.5 | 1,208.5 | 1,215 | 1,193.5 | 681,800 |
| September 04, 2025 | 1,192 | 1,185 | 1,185 | 1,193 | 1,174.5 | 601,100 |
| September 03, 2025 | 1,190 | 1,192 | 1,192 | 1,199 | 1,182.5 | 544,900 |
| September 02, 2025 | 1,219 | 1,201.5 | 1,201.5 | 1,232.5 | 1,201 | 531,700 |
| September 01, 2025 | 1,225 | 1,214 | 1,214 | 1,225.5 | 1,204 | 426,500 |
| August 29, 2025 | 1,248 | 1,240 | 1,240 | 1,257 | 1,230.5 | 732,200 |
| August 28, 2025 | 1,230 | 1,248 | 1,248 | 1,254.5 | 1,229 | 674,900 |
| August 27, 2025 | 1,221 | 1,228 | 1,228 | 1,233.5 | 1,214 | 637,600 |
| August 26, 2025 | 1,270 | 1,232.5 | 1,232.5 | 1,273 | 1,227.5 | 1.38M |
| August 25, 2025 | 1,308 | 1,278.5 | 1,278.5 | 1,328 | 1,277 | 1.35M |
| August 22, 2025 | 1,230 | 1,265.5 | 1,265.5 | 1,270 | 1,230 | 846,800 |
| August 21, 2025 | 1,220 | 1,227.5 | 1,227.5 | 1,236 | 1,210.5 | 606,100 |
| August 20, 2025 | 1,245 | 1,223.5 | 1,223.5 | 1,261.5 | 1,222 | 784,000 |
| August 19, 2025 | 1,235.5 | 1,264.5 | 1,264.5 | 1,269 | 1,231.5 | 843,300 |
| August 18, 2025 | 1,247 | 1,246.5 | 1,246.5 | 1,261 | 1,243 | 692,700 |
| August 15, 2025 | 1,218 | 1,261 | 1,261 | 1,266 | 1,202.5 | 978,600 |
| August 14, 2025 | 1,257.5 | 1,248 | 1,248 | 1,263 | 1,243 | 850,800 |
| August 13, 2025 | 1,276 | 1,269 | 1,269 | 1,282.5 | 1,255 | 877,700 |
| August 12, 2025 | 1,296 | 1,279 | 1,279 | 1,308 | 1,276 | 1.06M |
| August 08, 2025 | 1,290 | 1,285 | 1,285 | 1,310.5 | 1,281 | 1.45M |
| August 07, 2025 | 1,308 | 1,291 | 1,291 | 1,332 | 1,275.5 | 1.83M |
| August 06, 2025 | 1,267.5 | 1,282 | 1,282 | 1,290 | 1,240.5 | 2.56M |
| August 05, 2025 | 1,201.5 | 1,177.5 | 1,177.5 | 1,217.5 | 1,177.5 | 1.27M |
| August 04, 2025 | 1,100 | 1,205 | 1,205 | 1,245.5 | 1,100 | 3.61M |
| August 01, 2025 | 1,201 | 1,185 | 1,185 | 1,210 | 1,181 | 1.07M |
| July 31, 2025 | 1,203.5 | 1,191.5 | 1,191.5 | 1,207.5 | 1,189.5 | 778,000 |
| July 30, 2025 | 1,197 | 1,199 | 1,199 | 1,204.5 | 1,180.5 | 707,800 |
| July 29, 2025 | 1,188 | 1,200.5 | 1,200.5 | 1,207.5 | 1,180.5 | 756,800 |
| July 28, 2025 | 1,200 | 1,200.5 | 1,200.5 | 1,200.5 | 1,175 | 1.47M |
| July 25, 2025 | 1,238 | 1,213.5 | 1,213.5 | 1,238 | 1,213 | 985,200 |
| July 24, 2025 | 1,260 | 1,250 | 1,250 | 1,270.5 | 1,231.5 | 2.05M |
| July 23, 2025 | 1,134 | 1,258.5 | 1,258.5 | 1,265.5 | 1,121.5 | 2.53M |
| July 22, 2025 | 1,111 | 1,106 | 1,106 | 1,135.5 | 1,104.5 | 546,000 |
| July 18, 2025 | 1,139.5 | 1,120.5 | 1,120.5 | 1,142 | 1,119 | 341,300 |
| July 17, 2025 | 1,119 | 1,136 | 1,136 | 1,137.5 | 1,112 | 682,500 |
| July 16, 2025 | 1,125 | 1,113.5 | 1,113.5 | 1,133 | 1,111.5 | 437,300 |
| July 15, 2025 | 1,125.5 | 1,126.5 | 1,126.5 | 1,133.5 | 1,116 | 590,900 |
| July 14, 2025 | 1,143.5 | 1,131 | 1,131 | 1,148.5 | 1,127 | 435,700 |
| July 11, 2025 | 1,153.5 | 1,152 | 1,152 | 1,167 | 1,143.5 | 1.11M |
| July 10, 2025 | 1,149 | 1,123.5 | 1,123.5 | 1,149 | 1,114.5 | 1.16M |
| July 09, 2025 | 1,144 | 1,150 | 1,150 | 1,168 | 1,130.5 | 790,400 |
| July 08, 2025 | 1,133.5 | 1,136 | 1,136 | 1,142.5 | 1,114 | 839,100 |
| July 07, 2025 | 1,161 | 1,143.5 | 1,143.5 | 1,161 | 1,138.5 | 622,400 |
| July 04, 2025 | 1,200 | 1,179.5 | 1,179.5 | 1,208.5 | 1,179.5 | 878,200 |
| July 03, 2025 | 1,159.5 | 1,195 | 1,195 | 1,214 | 1,152.5 | 1.23M |
| July 02, 2025 | 1,143 | 1,157.5 | 1,157.5 | 1,170.5 | 1,133 | 567,400 |
| July 01, 2025 | 1,159 | 1,154.5 | 1,154.5 | 1,168 | 1,140 | 578,500 |