1,303.00
-8(-0.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,303 | 1,303 | 1,303 | 1,309 | 1,281 | 190,900 |
| September 26, 2025 | 1,286 | 1,311 | 1,311 | 1,314 | 1,285 | 176,700 |
| September 25, 2025 | 1,285 | 1,286 | 1,286 | 1,296 | 1,281 | 138,300 |
| September 24, 2025 | 1,270 | 1,282 | 1,282 | 1,286 | 1,269 | 182,500 |
| September 22, 2025 | 1,285 | 1,266 | 1,266 | 1,287 | 1,266 | 189,200 |
| September 19, 2025 | 1,278 | 1,272 | 1,272 | 1,278 | 1,256 | 298,100 |
| September 18, 2025 | 1,271 | 1,267 | 1,267 | 1,271 | 1,251 | 190,800 |
| September 17, 2025 | 1,307 | 1,266 | 1,266 | 1,308 | 1,254 | 287,700 |
| September 16, 2025 | 1,288 | 1,292 | 1,292 | 1,301 | 1,276 | 287,700 |
| September 12, 2025 | 1,309 | 1,288 | 1,288 | 1,310 | 1,288 | 256,500 |
| September 11, 2025 | 1,282 | 1,309 | 1,309 | 1,320 | 1,273 | 208,600 |
| September 10, 2025 | 1,301 | 1,294 | 1,294 | 1,313 | 1,288 | 223,800 |
| September 09, 2025 | 1,310 | 1,309 | 1,309 | 1,322 | 1,300 | 238,200 |
| September 08, 2025 | 1,350 | 1,306 | 1,306 | 1,350 | 1,300 | 298,900 |
| September 05, 2025 | 1,285 | 1,293 | 1,293 | 1,293 | 1,272 | 231,400 |
| September 04, 2025 | 1,272 | 1,284 | 1,284 | 1,288 | 1,249 | 351,100 |
| September 03, 2025 | 1,300 | 1,249 | 1,249 | 1,305 | 1,236 | 649,300 |
| September 02, 2025 | 1,322 | 1,285 | 1,285 | 1,336 | 1,284 | 309,900 |
| September 01, 2025 | 1,315 | 1,320 | 1,320 | 1,337 | 1,310 | 247,200 |
| August 29, 2025 | 1,343 | 1,345 | 1,345 | 1,360 | 1,327 | 429,500 |
| August 28, 2025 | 1,315 | 1,314 | 1,314 | 1,325 | 1,306 | 221,400 |
| August 27, 2025 | 1,342 | 1,320 | 1,320 | 1,345 | 1,315 | 327,100 |
| August 26, 2025 | 1,323 | 1,339 | 1,339 | 1,343 | 1,310 | 340,600 |
| August 25, 2025 | 1,324 | 1,323 | 1,323 | 1,330 | 1,298 | 489,200 |
| August 22, 2025 | 1,265 | 1,286 | 1,286 | 1,291 | 1,264 | 242,200 |
| August 21, 2025 | 1,261 | 1,262 | 1,262 | 1,267 | 1,248 | 219,700 |
| August 20, 2025 | 1,256 | 1,260 | 1,260 | 1,267 | 1,241 | 403,300 |
| August 19, 2025 | 1,231 | 1,242 | 1,242 | 1,250 | 1,224 | 337,500 |
| August 18, 2025 | 1,209 | 1,216 | 1,216 | 1,254 | 1,206 | 555,300 |
| August 15, 2025 | 1,163 | 1,197 | 1,197 | 1,200 | 1,147 | 359,100 |
| August 14, 2025 | 1,145 | 1,155 | 1,155 | 1,164 | 1,141 | 228,100 |
| August 13, 2025 | 1,143 | 1,140 | 1,140 | 1,158 | 1,135 | 193,000 |
| August 12, 2025 | 1,155 | 1,152 | 1,152 | 1,163 | 1,143 | 316,100 |
| August 08, 2025 | 1,136 | 1,137 | 1,137 | 1,149 | 1,126 | 188,900 |
| August 07, 2025 | 1,094 | 1,144 | 1,144 | 1,155 | 1,092 | 481,900 |
| August 06, 2025 | 1,117 | 1,114 | 1,114 | 1,168 | 1,111 | 988,400 |
| August 05, 2025 | 1,056 | 1,046 | 1,046 | 1,062 | 1,029 | 282,100 |
| August 04, 2025 | 1,042 | 1,038 | 1,038 | 1,044 | 1,031 | 137,800 |
| August 01, 2025 | 1,041 | 1,055 | 1,055 | 1,059 | 1,039 | 228,000 |
| July 31, 2025 | 1,034 | 1,048 | 1,048 | 1,049 | 1,026 | 206,200 |
| July 30, 2025 | 1,040 | 1,045 | 1,045 | 1,052 | 1,030 | 237,600 |
| July 29, 2025 | 1,051 | 1,052 | 1,052 | 1,056 | 1,045 | 126,700 |
| July 28, 2025 | 1,070 | 1,058 | 1,058 | 1,079 | 1,055 | 188,300 |
| July 25, 2025 | 1,032 | 1,059 | 1,059 | 1,066 | 1,023 | 237,300 |
| July 24, 2025 | 1,038 | 1,029 | 1,029 | 1,042 | 1,024 | 232,500 |
| July 23, 2025 | 1,043 | 1,033 | 1,033 | 1,053 | 1,028 | 240,000 |
| July 22, 2025 | 1,048 | 1,046 | 1,046 | 1,064 | 1,044 | 240,000 |
| July 18, 2025 | 1,039 | 1,034 | 1,034 | 1,045 | 1,029 | 139,400 |
| July 17, 2025 | 1,030 | 1,025 | 1,025 | 1,033 | 1,015 | 139,400 |
| July 16, 2025 | 1,028 | 1,035 | 1,035 | 1,040 | 1,028 | 153,000 |
| July 15, 2025 | 1,024 | 1,026 | 1,026 | 1,036 | 1,009 | 247,900 |
| July 14, 2025 | 1,014 | 1,024 | 1,024 | 1,044 | 1,013 | 350,300 |
| July 11, 2025 | 1,000 | 999 | 999 | 1,010 | 996 | 143,000 |
| July 10, 2025 | 1,013 | 996 | 996 | 1,022 | 988 | 187,200 |
| July 09, 2025 | 995 | 1,008 | 1,008 | 1,019 | 992 | 237,800 |
| July 08, 2025 | 978 | 988 | 988 | 990 | 973 | 131,300 |
| July 07, 2025 | 964 | 978 | 978 | 1,002 | 958 | 209,400 |
| July 04, 2025 | 955 | 954 | 954 | 961 | 950 | 72,700 |
| July 03, 2025 | 969 | 950 | 950 | 979 | 950 | 150,100 |
| July 02, 2025 | 972 | 969 | 969 | 981 | 963 | 116,100 |