1,661.00
+3(+0.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,659 | 1,661 | 1,661 | 1,667 | 1,646 | 395,600 |
| September 25, 2025 | 1,677 | 1,658 | 1,658 | 1,677 | 1,644 | 367,400 |
| September 24, 2025 | 1,667 | 1,671 | 1,671 | 1,690 | 1,662 | 391,700 |
| September 22, 2025 | 1,673 | 1,683 | 1,683 | 1,726 | 1,668 | 501,000 |
| September 19, 2025 | 1,680 | 1,652 | 1,652 | 1,694 | 1,635 | 661,800 |
| September 18, 2025 | 1,674 | 1,674 | 1,674 | 1,682 | 1,656 | 351,400 |
| September 17, 2025 | 1,696 | 1,670 | 1,670 | 1,696 | 1,661 | 355,800 |
| September 16, 2025 | 1,701 | 1,696 | 1,696 | 1,719 | 1,684 | 467,500 |
| September 12, 2025 | 1,780 | 1,709 | 1,709 | 1,784 | 1,699 | 823,300 |
| September 11, 2025 | 1,763 | 1,714 | 1,714 | 1,764 | 1,689 | 823,300 |
| September 10, 2025 | 1,722 | 1,749 | 1,749 | 1,755 | 1,706 | 984,200 |
| September 09, 2025 | 1,688 | 1,721 | 1,721 | 1,736 | 1,683 | 1.21M |
| September 08, 2025 | 1,615 | 1,686 | 1,686 | 1,686 | 1,609 | 1.11M |
| September 05, 2025 | 1,542 | 1,585 | 1,585 | 1,589 | 1,540 | 624,100 |
| September 04, 2025 | 1,535 | 1,550 | 1,550 | 1,554 | 1,525 | 501,400 |
| September 03, 2025 | 1,540 | 1,527 | 1,527 | 1,549 | 1,519 | 666,100 |
| September 02, 2025 | 1,529 | 1,540 | 1,540 | 1,545 | 1,525 | 281,800 |
| September 01, 2025 | 1,527 | 1,529 | 1,529 | 1,536 | 1,509 | 449,000 |
| August 29, 2025 | 1,545 | 1,545 | 1,545 | 1,562 | 1,538 | 299,800 |
| August 28, 2025 | 1,543 | 1,556 | 1,556 | 1,560 | 1,533 | 388,100 |
| August 27, 2025 | 1,571 | 1,552 | 1,552 | 1,575 | 1,541 | 515,900 |
| August 26, 2025 | 1,619 | 1,563 | 1,563 | 1,619 | 1,550 | 1.03M |
| August 25, 2025 | 1,608 | 1,627 | 1,627 | 1,649 | 1,597 | 515,000 |
| August 22, 2025 | 1,580 | 1,589 | 1,589 | 1,594 | 1,567 | 253,000 |
| August 21, 2025 | 1,570 | 1,577 | 1,577 | 1,588 | 1,556 | 485,000 |
| August 20, 2025 | 1,620 | 1,594 | 1,594 | 1,625 | 1,585 | 705,200 |
| August 19, 2025 | 1,630 | 1,657 | 1,657 | 1,665 | 1,625 | 761,300 |
| August 18, 2025 | 1,610 | 1,621 | 1,621 | 1,622 | 1,599 | 524,300 |
| August 15, 2025 | 1,622 | 1,592 | 1,592 | 1,622 | 1,592 | 544,900 |
| August 14, 2025 | 1,620 | 1,632 | 1,632 | 1,635 | 1,606 | 650,600 |
| August 13, 2025 | 1,605 | 1,640 | 1,640 | 1,645 | 1,601 | 742,900 |
| August 12, 2025 | 1,640 | 1,597 | 1,597 | 1,645 | 1,569 | 2.35M |
| August 08, 2025 | 1,606 | 1,631 | 1,631 | 1,643 | 1,577 | 754,300 |
| August 07, 2025 | 1,621 | 1,621 | 1,621 | 1,641 | 1,601 | 953,500 |
| August 06, 2025 | 1,602 | 1,602 | 1,602 | 1,636 | 1,455 | 2.65M |
| August 05, 2025 | 1,587 | 1,619 | 1,619 | 1,629 | 1,570 | 964,400 |
| August 04, 2025 | 1,554 | 1,572 | 1,572 | 1,583 | 1,551 | 524,200 |
| August 01, 2025 | 1,577 | 1,594 | 1,594 | 1,599 | 1,570 | 466,500 |
| July 31, 2025 | 1,550 | 1,580 | 1,580 | 1,580 | 1,541 | 600,200 |
| July 30, 2025 | 1,550 | 1,566 | 1,566 | 1,567 | 1,540 | 470,100 |
| July 29, 2025 | 1,551 | 1,555 | 1,555 | 1,560 | 1,536 | 455,900 |
| July 28, 2025 | 1,576 | 1,556 | 1,556 | 1,583 | 1,552 | 567,600 |
| July 25, 2025 | 1,548 | 1,579 | 1,579 | 1,594 | 1,542 | 666,400 |
| July 24, 2025 | 1,570 | 1,552 | 1,552 | 1,571 | 1,548 | 626,200 |
| July 23, 2025 | 1,561 | 1,558 | 1,558 | 1,587 | 1,550 | 651,900 |
| July 22, 2025 | 1,550 | 1,548 | 1,548 | 1,567 | 1,531 | 454,400 |
| July 18, 2025 | 1,565 | 1,540 | 1,540 | 1,566 | 1,536 | 452,100 |
| July 17, 2025 | 1,548 | 1,549 | 1,549 | 1,565 | 1,540 | 530,800 |
| July 16, 2025 | 1,589 | 1,555 | 1,555 | 1,593 | 1,550 | 474,400 |
| July 15, 2025 | 1,580 | 1,588 | 1,588 | 1,594 | 1,568 | 414,300 |
| July 14, 2025 | 1,588 | 1,587 | 1,587 | 1,593 | 1,569 | 503,400 |
| July 11, 2025 | 1,618 | 1,589 | 1,589 | 1,629 | 1,587 | 694,100 |
| July 10, 2025 | 1,607 | 1,597 | 1,597 | 1,614 | 1,585 | 542,500 |
| July 09, 2025 | 1,599 | 1,590 | 1,590 | 1,609 | 1,582 | 558,300 |
| July 08, 2025 | 1,555 | 1,588 | 1,588 | 1,610 | 1,552 | 1.01M |
| July 07, 2025 | 1,546 | 1,530 | 1,530 | 1,550 | 1,520 | 605,200 |
| July 04, 2025 | 1,585 | 1,542 | 1,542 | 1,585 | 1,542 | 468,800 |
| July 03, 2025 | 1,593 | 1,580 | 1,580 | 1,596 | 1,566 | 553,500 |
| July 02, 2025 | 1,573 | 1,593 | 1,593 | 1,610 | 1,571 | 698,200 |
| July 01, 2025 | 1,605 | 1,600 | 1,600 | 1,618 | 1,585 | 721,200 |