1,594.00
+54(+3.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,526 | 1,594 | 1,594 | 1,625 | 1,526 | 383,000 |
| September 26, 2025 | 1,583 | 1,540 | 1,540 | 1,583 | 1,505 | 326,400 |
| September 25, 2025 | 1,580 | 1,599 | 1,599 | 1,604 | 1,548 | 251,900 |
| September 24, 2025 | 1,567 | 1,570 | 1,570 | 1,584 | 1,546 | 286,300 |
| September 22, 2025 | 1,516 | 1,568 | 1,568 | 1,589 | 1,510 | 354,300 |
| September 19, 2025 | 1,504 | 1,502 | 1,502 | 1,516 | 1,474 | 455,000 |
| September 18, 2025 | 1,540 | 1,509 | 1,509 | 1,558 | 1,506 | 587,000 |
| September 17, 2025 | 1,614 | 1,566 | 1,566 | 1,614 | 1,553 | 536,600 |
| September 16, 2025 | 1,410 | 1,625 | 1,625 | 1,635 | 1,408 | 1.21M |
| September 12, 2025 | 1,416 | 1,408 | 1,408 | 1,433 | 1,403 | 242,600 |
| September 11, 2025 | 1,407 | 1,407 | 1,407 | 1,426 | 1,397 | 149,500 |
| September 10, 2025 | 1,431 | 1,407 | 1,407 | 1,431 | 1,394 | 165,400 |
| September 09, 2025 | 1,439 | 1,423 | 1,423 | 1,450 | 1,414 | 222,600 |
| September 08, 2025 | 1,450 | 1,439 | 1,439 | 1,456 | 1,428 | 244,000 |
| September 05, 2025 | 1,386 | 1,439 | 1,439 | 1,447 | 1,382 | 355,500 |
| September 04, 2025 | 1,380 | 1,386 | 1,386 | 1,399 | 1,374 | 168,100 |
| September 03, 2025 | 1,372 | 1,381 | 1,381 | 1,403 | 1,371 | 242,500 |
| September 02, 2025 | 1,377 | 1,385 | 1,385 | 1,403 | 1,366 | 208,400 |
| September 01, 2025 | 1,390 | 1,377 | 1,377 | 1,402 | 1,370 | 232,400 |
| August 29, 2025 | 1,437 | 1,408 | 1,408 | 1,467 | 1,404 | 387,200 |
| August 28, 2025 | 1,425 | 1,437 | 1,437 | 1,444 | 1,395 | 258,300 |
| August 27, 2025 | 1,405 | 1,418 | 1,418 | 1,432 | 1,401 | 277,200 |
| August 26, 2025 | 1,410 | 1,411 | 1,411 | 1,433 | 1,392 | 346,900 |
| August 25, 2025 | 1,408 | 1,418 | 1,418 | 1,433 | 1,386 | 484,800 |
| August 22, 2025 | 1,252 | 1,410 | 1,410 | 1,436 | 1,252 | 1.35M |
| August 21, 2025 | 1,234 | 1,252 | 1,252 | 1,274 | 1,233 | 211,100 |
| August 20, 2025 | 1,275 | 1,234 | 1,234 | 1,281 | 1,234 | 242,800 |
| August 19, 2025 | 1,278 | 1,281 | 1,281 | 1,289 | 1,262 | 173,400 |
| August 18, 2025 | 1,250 | 1,281 | 1,277 | 1,284 | 1,241 | 199,500 |
| August 15, 2025 | 1,248 | 1,251 | 1,251 | 1,263 | 1,234 | 182,000 |
| August 14, 2025 | 1,257 | 1,240 | 1,240 | 1,270 | 1,231 | 272,100 |
| August 13, 2025 | 1,246 | 1,260 | 1,260 | 1,273 | 1,239 | 269,100 |
| August 12, 2025 | 1,246 | 1,236 | 1,236 | 1,249 | 1,220 | 376,000 |
| August 08, 2025 | 1,251 | 1,216 | 1,216 | 1,253 | 1,211 | 430,600 |
| August 07, 2025 | 1,238 | 1,251 | 1,251 | 1,263 | 1,221 | 1.1M |
| August 06, 2025 | 1,363 | 1,342 | 1,342 | 1,379 | 1,328 | 226,400 |
| August 05, 2025 | 1,326 | 1,342 | 1,342 | 1,344 | 1,304 | 300,400 |
| August 04, 2025 | 1,260 | 1,329 | 1,329 | 1,343 | 1,255 | 312,100 |
| August 01, 2025 | 1,260 | 1,320 | 1,320 | 1,321 | 1,255 | 317,400 |
| July 31, 2025 | 1,248 | 1,261 | 1,261 | 1,275 | 1,248 | 226,200 |
| July 30, 2025 | 1,230 | 1,240 | 1,240 | 1,245 | 1,226 | 123,100 |
| July 29, 2025 | 1,250 | 1,243 | 1,243 | 1,253 | 1,225 | 160,100 |
| July 28, 2025 | 1,206 | 1,249 | 1,249 | 1,260 | 1,206 | 494,900 |
| July 25, 2025 | 1,190 | 1,180 | 1,180 | 1,191 | 1,175 | 96,400 |
| July 24, 2025 | 1,190 | 1,190 | 1,190 | 1,199 | 1,186 | 180,700 |
| July 23, 2025 | 1,190 | 1,182 | 1,182 | 1,198 | 1,180 | 156,900 |
| July 22, 2025 | 1,184 | 1,171 | 1,171 | 1,192 | 1,163 | 105,200 |
| July 18, 2025 | 1,212 | 1,178 | 1,178 | 1,227 | 1,175 | 200,200 |
| July 17, 2025 | 1,180 | 1,198 | 1,198 | 1,199 | 1,177 | 162,700 |
| July 16, 2025 | 1,162 | 1,194 | 1,194 | 1,211 | 1,162 | 219,400 |
| July 15, 2025 | 1,142 | 1,156 | 1,156 | 1,160 | 1,141 | 88,800 |
| July 14, 2025 | 1,145 | 1,139 | 1,139 | 1,159 | 1,133 | 180,900 |
| July 11, 2025 | 1,138 | 1,139 | 1,139 | 1,157 | 1,135 | 62,900 |
| July 10, 2025 | 1,148 | 1,133 | 1,133 | 1,148 | 1,130 | 100,500 |
| July 09, 2025 | 1,156 | 1,142 | 1,142 | 1,162 | 1,142 | 94,700 |
| July 08, 2025 | 1,120 | 1,140 | 1,140 | 1,148 | 1,120 | 130,800 |
| July 07, 2025 | 1,177 | 1,120 | 1,120 | 1,177 | 1,117 | 206,800 |
| July 04, 2025 | 1,200 | 1,181 | 1,181 | 1,204 | 1,164 | 177,500 |
| July 03, 2025 | 1,188 | 1,197 | 1,197 | 1,199 | 1,181 | 191,000 |
| July 02, 2025 | 1,168 | 1,188 | 1,188 | 1,192 | 1,164 | 128,700 |