1,534.00
+24(+1.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,500 | 1,534 | 1,534 | 1,559 | 1,490 | 63,100 |
| September 25, 2025 | 1,506 | 1,510 | 1,510 | 1,523 | 1,496 | 49,700 |
| September 24, 2025 | 1,608 | 1,511 | 1,511 | 1,609 | 1,511 | 183,100 |
| September 22, 2025 | 1,648 | 1,633 | 1,633 | 1,659 | 1,600 | 113,800 |
| September 19, 2025 | 1,610 | 1,613 | 1,613 | 1,619 | 1,568 | 77,600 |
| September 18, 2025 | 1,589 | 1,592 | 1,592 | 1,620 | 1,563 | 81,300 |
| September 17, 2025 | 1,609 | 1,570 | 1,570 | 1,609 | 1,560 | 81,300 |
| September 16, 2025 | 1,535 | 1,590 | 1,590 | 1,617 | 1,535 | 158,100 |
| September 12, 2025 | 1,525 | 1,538 | 1,538 | 1,540 | 1,491 | 116,100 |
| September 11, 2025 | 1,527 | 1,544 | 1,544 | 1,565 | 1,496 | 113,100 |
| September 10, 2025 | 1,592 | 1,541 | 1,541 | 1,600 | 1,539 | 85,200 |
| September 09, 2025 | 1,565 | 1,591 | 1,591 | 1,619 | 1,565 | 93,600 |
| September 08, 2025 | 1,580 | 1,568 | 1,568 | 1,627 | 1,563 | 90,900 |
| September 05, 2025 | 1,544 | 1,598 | 1,598 | 1,633 | 1,525 | 150,500 |
| September 04, 2025 | 1,561 | 1,558 | 1,558 | 1,617 | 1,523 | 228,300 |
| September 03, 2025 | 1,689 | 1,577 | 1,577 | 1,700 | 1,559 | 305,900 |
| September 02, 2025 | 1,675 | 1,669 | 1,669 | 1,714 | 1,643 | 197,100 |
| September 01, 2025 | 1,681 | 1,656 | 1,656 | 1,711 | 1,642 | 229,500 |
| August 29, 2025 | 1,598 | 1,732 | 1,732 | 1,740 | 1,586 | 367,900 |
| August 28, 2025 | 1,664 | 1,574 | 1,574 | 1,667 | 1,495 | 388,300 |
| August 27, 2025 | 1,612 | 1,645 | 1,645 | 1,657 | 1,593 | 190,700 |
| August 26, 2025 | 1,550 | 1,627 | 1,627 | 1,650 | 1,519 | 183,500 |
| August 25, 2025 | 1,569 | 1,573 | 1,573 | 1,625 | 1,487 | 231,100 |
| August 22, 2025 | 1,570 | 1,609 | 1,609 | 1,650 | 1,561 | 339,700 |
| August 21, 2025 | 1,477 | 1,597 | 1,597 | 1,605 | 1,470 | 297,900 |
| August 20, 2025 | 1,496 | 1,506 | 1,506 | 1,550 | 1,479 | 264,700 |
| August 19, 2025 | 1,416 | 1,505 | 1,505 | 1,505 | 1,369 | 386,500 |
| August 18, 2025 | 1,360 | 1,417 | 1,417 | 1,418 | 1,315 | 648,300 |
| August 15, 2025 | 1,240 | 1,330 | 1,330 | 1,330 | 1,232 | 1.19M |
| August 14, 2025 | 1,010 | 1,030 | 1,030 | 1,039 | 970 | 146,400 |
| August 13, 2025 | 1,043 | 1,030 | 1,030 | 1,043 | 1,025 | 84,000 |
| August 12, 2025 | 1,060 | 1,043 | 1,043 | 1,070 | 1,034 | 105,900 |
| August 08, 2025 | 1,066 | 1,061 | 1,061 | 1,085 | 1,057 | 92,900 |
| August 07, 2025 | 1,070 | 1,072 | 1,072 | 1,082 | 1,060 | 66,100 |
| August 06, 2025 | 1,070 | 1,070 | 1,070 | 1,078 | 1,050 | 158,300 |
| August 05, 2025 | 1,069 | 1,063 | 1,063 | 1,076 | 1,045 | 50,800 |
| August 04, 2025 | 1,035 | 1,065 | 1,065 | 1,077 | 1,031 | 76,800 |
| August 01, 2025 | 1,047 | 1,065 | 1,065 | 1,067 | 1,031 | 76,100 |
| July 31, 2025 | 1,036 | 1,047 | 1,047 | 1,055 | 1,024 | 42,300 |
| July 30, 2025 | 1,067 | 1,041 | 1,041 | 1,077 | 1,031 | 93,100 |
| July 29, 2025 | 1,075 | 1,062 | 1,062 | 1,087 | 1,048 | 85,200 |
| July 28, 2025 | 1,052 | 1,075 | 1,075 | 1,094 | 1,052 | 80,600 |
| July 25, 2025 | 1,055 | 1,051 | 1,051 | 1,075 | 1,050 | 44,100 |
| July 24, 2025 | 1,080 | 1,062 | 1,062 | 1,086 | 1,053 | 71,100 |
| July 23, 2025 | 1,078 | 1,077 | 1,077 | 1,089 | 1,063 | 46,000 |
| July 22, 2025 | 1,088 | 1,078 | 1,078 | 1,092 | 1,063 | 96,000 |
| July 18, 2025 | 1,124 | 1,088 | 1,088 | 1,141 | 1,072 | 149,600 |
| July 17, 2025 | 1,152 | 1,129 | 1,129 | 1,155 | 1,129 | 49,400 |
| July 16, 2025 | 1,133 | 1,157 | 1,157 | 1,208 | 1,133 | 90,700 |
| July 15, 2025 | 1,162 | 1,138 | 1,138 | 1,169 | 1,122 | 70,100 |
| July 14, 2025 | 1,139 | 1,162 | 1,162 | 1,195 | 1,129 | 62,500 |
| July 11, 2025 | 1,186 | 1,169 | 1,169 | 1,212 | 1,166 | 50,900 |
| July 10, 2025 | 1,198 | 1,186 | 1,186 | 1,229 | 1,148 | 158,200 |
| July 09, 2025 | 1,165 | 1,183 | 1,183 | 1,195 | 1,147 | 126,300 |
| July 08, 2025 | 1,140 | 1,147 | 1,147 | 1,161 | 1,110 | 84,200 |
| July 07, 2025 | 1,100 | 1,120 | 1,120 | 1,140 | 1,093 | 109,900 |
| July 04, 2025 | 1,071 | 1,115 | 1,115 | 1,130 | 1,071 | 109,500 |
| July 03, 2025 | 1,061 | 1,065 | 1,065 | 1,088 | 1,051 | 49,000 |
| July 02, 2025 | 1,041 | 1,061 | 1,061 | 1,095 | 1,014 | 155,100 |
| July 01, 2025 | 1,132 | 1,071 | 1,071 | 1,132 | 1,068 | 79,400 |