1,513.00
+4(+0.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,511 | 1,513 | 1,513 | 1,529 | 1,506 | 100,400 |
| September 25, 2025 | 1,544 | 1,509 | 1,509 | 1,553 | 1,509 | 128,600 |
| September 24, 2025 | 1,528 | 1,544 | 1,544 | 1,548 | 1,519 | 77,800 |
| September 22, 2025 | 1,558 | 1,530 | 1,530 | 1,558 | 1,530 | 79,900 |
| September 19, 2025 | 1,579 | 1,550 | 1,550 | 1,579 | 1,526 | 151,700 |
| September 18, 2025 | 1,575 | 1,570 | 1,570 | 1,587 | 1,561 | 103,100 |
| September 17, 2025 | 1,567 | 1,575 | 1,575 | 1,575 | 1,541 | 118,400 |
| September 16, 2025 | 1,545 | 1,562 | 1,562 | 1,569 | 1,545 | 118,400 |
| September 12, 2025 | 1,556 | 1,547 | 1,547 | 1,561 | 1,545 | 76,000 |
| September 11, 2025 | 1,556 | 1,553 | 1,553 | 1,561 | 1,540 | 79,600 |
| September 10, 2025 | 1,535 | 1,563 | 1,563 | 1,564 | 1,532 | 116,200 |
| September 09, 2025 | 1,512 | 1,534 | 1,534 | 1,538 | 1,510 | 74,700 |
| September 08, 2025 | 1,515 | 1,519 | 1,519 | 1,553 | 1,512 | 170,200 |
| September 05, 2025 | 1,528 | 1,497 | 1,497 | 1,528 | 1,492 | 143,800 |
| September 04, 2025 | 1,503 | 1,528 | 1,528 | 1,528 | 1,501 | 139,400 |
| September 03, 2025 | 1,514 | 1,513 | 1,513 | 1,529 | 1,504 | 205,800 |
| September 02, 2025 | 1,559 | 1,514 | 1,514 | 1,568 | 1,506 | 211,000 |
| September 01, 2025 | 1,519 | 1,563 | 1,563 | 1,563 | 1,519 | 157,500 |
| August 29, 2025 | 1,483 | 1,526 | 1,526 | 1,532 | 1,483 | 291,400 |
| August 28, 2025 | 1,491 | 1,483 | 1,483 | 1,493 | 1,470 | 312,200 |
| August 27, 2025 | 1,501 | 1,501 | 1,501 | 1,506 | 1,480 | 217,900 |
| August 26, 2025 | 1,470 | 1,501 | 1,501 | 1,502 | 1,464 | 237,900 |
| August 25, 2025 | 1,463 | 1,471 | 1,471 | 1,482 | 1,462 | 166,100 |
| August 22, 2025 | 1,460 | 1,461 | 1,461 | 1,472 | 1,449 | 153,600 |
| August 21, 2025 | 1,473 | 1,452 | 1,452 | 1,477 | 1,452 | 375,100 |
| August 20, 2025 | 1,473 | 1,476 | 1,476 | 1,489 | 1,464 | 396,700 |
| August 19, 2025 | 1,468 | 1,476 | 1,476 | 1,485 | 1,450 | 612,200 |
| August 18, 2025 | 1,465 | 1,450 | 1,450 | 1,468 | 1,426 | 827,200 |
| August 15, 2025 | 1,409 | 1,444 | 1,444 | 1,498 | 1,407 | 2.1M |
| August 14, 2025 | 1,764 | 1,745 | 1,745 | 1,777 | 1,734 | 404,000 |
| August 13, 2025 | 1,765 | 1,764 | 1,764 | 1,766 | 1,734 | 170,700 |
| August 12, 2025 | 1,767 | 1,761 | 1,761 | 1,789 | 1,755 | 341,200 |
| August 08, 2025 | 1,745 | 1,727 | 1,727 | 1,749 | 1,727 | 110,200 |
| August 07, 2025 | 1,721 | 1,737 | 1,737 | 1,745 | 1,716 | 156,300 |
| August 06, 2025 | 1,715 | 1,717 | 1,717 | 1,717 | 1,695 | 120,100 |
| August 05, 2025 | 1,720 | 1,715 | 1,715 | 1,731 | 1,692 | 147,400 |
| August 04, 2025 | 1,670 | 1,701 | 1,701 | 1,707 | 1,658 | 185,100 |
| August 01, 2025 | 1,695 | 1,704 | 1,704 | 1,704 | 1,677 | 128,700 |
| July 31, 2025 | 1,700 | 1,700 | 1,700 | 1,700 | 1,669 | 169,000 |
| July 30, 2025 | 1,679 | 1,690 | 1,690 | 1,709 | 1,666 | 246,000 |
| July 29, 2025 | 1,699 | 1,669 | 1,669 | 1,699 | 1,667 | 141,900 |
| July 28, 2025 | 1,712 | 1,702 | 1,702 | 1,714 | 1,682 | 134,600 |
| July 25, 2025 | 1,695 | 1,697 | 1,697 | 1,709 | 1,679 | 109,100 |
| July 24, 2025 | 1,709 | 1,700 | 1,700 | 1,730 | 1,692 | 154,100 |
| July 23, 2025 | 1,660 | 1,697 | 1,697 | 1,698 | 1,657 | 131,000 |
| July 22, 2025 | 1,650 | 1,648 | 1,648 | 1,674 | 1,648 | 123,200 |
| July 18, 2025 | 1,661 | 1,633 | 1,633 | 1,667 | 1,630 | 108,300 |
| July 17, 2025 | 1,636 | 1,661 | 1,661 | 1,677 | 1,636 | 124,500 |
| July 16, 2025 | 1,656 | 1,630 | 1,630 | 1,663 | 1,630 | 164,600 |
| July 15, 2025 | 1,669 | 1,658 | 1,658 | 1,675 | 1,657 | 95,000 |
| July 14, 2025 | 1,685 | 1,653 | 1,653 | 1,694 | 1,653 | 151,100 |
| July 11, 2025 | 1,669 | 1,692 | 1,692 | 1,699 | 1,656 | 189,300 |
| July 10, 2025 | 1,675 | 1,666 | 1,666 | 1,688 | 1,650 | 177,300 |
| July 09, 2025 | 1,645 | 1,649 | 1,649 | 1,668 | 1,630 | 148,100 |
| July 08, 2025 | 1,631 | 1,624 | 1,624 | 1,642 | 1,620 | 154,500 |
| July 07, 2025 | 1,633 | 1,633 | 1,633 | 1,654 | 1,621 | 177,100 |
| July 04, 2025 | 1,657 | 1,625 | 1,625 | 1,670 | 1,625 | 196,700 |
| July 03, 2025 | 1,680 | 1,648 | 1,648 | 1,681 | 1,643 | 241,600 |
| July 02, 2025 | 1,696 | 1,676 | 1,676 | 1,712 | 1,673 | 288,000 |
| July 01, 2025 | 1,769 | 1,720 | 1,720 | 1,779 | 1,698 | 349,500 |