1,426.00
+8(+0.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,423 | 1,431 | 1,431 | 1,431 | 1,420 | 133,600 |
| September 04, 2025 | 1,422 | 1,421 | 1,421 | 1,429 | 1,417 | 114,100 |
| September 03, 2025 | 1,428 | 1,421 | 1,421 | 1,436 | 1,419 | 144,200 |
| September 02, 2025 | 1,428 | 1,430 | 1,430 | 1,434 | 1,420 | 150,000 |
| September 01, 2025 | 1,428 | 1,428 | 1,428 | 1,438 | 1,422 | 103,300 |
| August 29, 2025 | 1,429 | 1,428 | 1,428 | 1,440 | 1,428 | 118,400 |
| August 28, 2025 | 1,431 | 1,432 | 1,432 | 1,440 | 1,417 | 196,600 |
| August 27, 2025 | 1,431 | 1,431 | 1,431 | 1,444 | 1,431 | 104,900 |
| August 26, 2025 | 1,434 | 1,429 | 1,429 | 1,439 | 1,429 | 96,200 |
| August 25, 2025 | 1,431 | 1,434 | 1,434 | 1,443 | 1,429 | 166,300 |
| August 22, 2025 | 1,423 | 1,426 | 1,426 | 1,430 | 1,415 | 142,000 |
| August 21, 2025 | 1,415 | 1,415 | 1,415 | 1,420 | 1,402 | 143,700 |
| August 20, 2025 | 1,415 | 1,415 | 1,415 | 1,431 | 1,412 | 237,000 |
| August 19, 2025 | 1,397 | 1,409 | 1,409 | 1,414 | 1,397 | 184,100 |
| August 18, 2025 | 1,373 | 1,388 | 1,388 | 1,394 | 1,373 | 137,900 |
| August 15, 2025 | 1,385 | 1,371 | 1,371 | 1,389 | 1,365 | 137,400 |
| August 14, 2025 | 1,402 | 1,383 | 1,383 | 1,403 | 1,379 | 125,200 |
| August 13, 2025 | 1,404 | 1,402 | 1,402 | 1,410 | 1,391 | 218,600 |
| August 12, 2025 | 1,400 | 1,404 | 1,404 | 1,417 | 1,384 | 463,600 |
| August 08, 2025 | 1,393 | 1,394 | 1,394 | 1,401 | 1,381 | 230,000 |
| August 07, 2025 | 1,368 | 1,383 | 1,383 | 1,399 | 1,368 | 204,400 |
| August 06, 2025 | 1,395 | 1,361 | 1,361 | 1,400 | 1,333 | 547,400 |
| August 05, 2025 | 1,380 | 1,408 | 1,408 | 1,422 | 1,370 | 251,500 |
| August 04, 2025 | 1,410 | 1,398 | 1,398 | 1,410 | 1,393 | 148,100 |
| August 01, 2025 | 1,407 | 1,437 | 1,437 | 1,439 | 1,406 | 315,100 |
| July 31, 2025 | 1,387 | 1,414 | 1,414 | 1,423 | 1,387 | 381,200 |
| July 30, 2025 | 1,376 | 1,383 | 1,383 | 1,392 | 1,368 | 187,200 |
| July 29, 2025 | 1,382 | 1,381 | 1,381 | 1,385 | 1,369 | 135,700 |
| July 28, 2025 | 1,372 | 1,388 | 1,388 | 1,397 | 1,366 | 374,800 |
| July 25, 2025 | 1,347 | 1,372 | 1,372 | 1,377 | 1,330 | 427,500 |
| July 24, 2025 | 1,339 | 1,347 | 1,347 | 1,352 | 1,335 | 181,400 |
| July 23, 2025 | 1,348 | 1,336 | 1,336 | 1,352 | 1,329 | 251,600 |
| July 22, 2025 | 1,335 | 1,336 | 1,336 | 1,349 | 1,333 | 192,000 |
| July 18, 2025 | 1,329 | 1,326 | 1,326 | 1,334 | 1,324 | 117,000 |
| July 17, 2025 | 1,321 | 1,328 | 1,328 | 1,331 | 1,312 | 142,000 |
| July 16, 2025 | 1,323 | 1,321 | 1,321 | 1,331 | 1,320 | 132,000 |
| July 15, 2025 | 1,320 | 1,323 | 1,323 | 1,332 | 1,317 | 171,400 |
| July 14, 2025 | 1,320 | 1,316 | 1,316 | 1,322 | 1,302 | 241,200 |
| July 11, 2025 | 1,315 | 1,320 | 1,320 | 1,324 | 1,311 | 168,700 |
| July 10, 2025 | 1,302 | 1,310 | 1,310 | 1,319 | 1,302 | 214,100 |
| July 09, 2025 | 1,273 | 1,302 | 1,302 | 1,309 | 1,266 | 406,400 |
| July 08, 2025 | 1,259 | 1,277 | 1,277 | 1,279 | 1,258 | 235,100 |
| July 07, 2025 | 1,255 | 1,261 | 1,261 | 1,263 | 1,251 | 172,300 |
| July 04, 2025 | 1,270 | 1,257 | 1,257 | 1,272 | 1,254 | 146,400 |
| July 03, 2025 | 1,275 | 1,266 | 1,266 | 1,281 | 1,263 | 174,900 |
| July 02, 2025 | 1,270 | 1,280 | 1,280 | 1,290 | 1,269 | 205,400 |
| July 01, 2025 | 1,304 | 1,285 | 1,285 | 1,309 | 1,285 | 227,600 |
| June 30, 2025 | 1,318 | 1,304 | 1,304 | 1,323 | 1,304 | 186,300 |
| June 27, 2025 | 1,302 | 1,311 | 1,311 | 1,314 | 1,302 | 145,400 |
| June 26, 2025 | 1,296 | 1,304 | 1,304 | 1,309 | 1,295 | 137,600 |
| June 25, 2025 | 1,302 | 1,303 | 1,303 | 1,309 | 1,294 | 135,100 |
| June 24, 2025 | 1,317 | 1,307 | 1,307 | 1,324 | 1,301 | 167,300 |
| June 23, 2025 | 1,310 | 1,305 | 1,305 | 1,318 | 1,297 | 139,700 |
| June 20, 2025 | 1,328 | 1,314 | 1,314 | 1,339 | 1,314 | 229,900 |
| June 19, 2025 | 1,345 | 1,336 | 1,336 | 1,349 | 1,333 | 116,900 |
| June 18, 2025 | 1,340 | 1,345 | 1,345 | 1,348 | 1,336 | 155,000 |
| June 17, 2025 | 1,332 | 1,344 | 1,344 | 1,348 | 1,332 | 154,900 |
| June 16, 2025 | 1,350 | 1,332 | 1,332 | 1,353 | 1,332 | 103,600 |
| June 13, 2025 | 1,349 | 1,345 | 1,345 | 1,359 | 1,339 | 143,000 |
| June 12, 2025 | 1,345 | 1,349 | 1,349 | 1,362 | 1,343 | 161,500 |