1,664.00
+17(+1.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,647 | 1,664 | 1,664 | 1,669 | 1,643 | 45,600 |
| September 25, 2025 | 1,645 | 1,647 | 1,647 | 1,660 | 1,640 | 43,900 |
| September 24, 2025 | 1,648 | 1,645 | 1,645 | 1,648 | 1,632 | 60,500 |
| September 22, 2025 | 1,660 | 1,656 | 1,656 | 1,669 | 1,648 | 48,600 |
| September 19, 2025 | 1,678 | 1,660 | 1,660 | 1,688 | 1,640 | 73,400 |
| September 18, 2025 | 1,649 | 1,664 | 1,664 | 1,672 | 1,635 | 51,700 |
| September 17, 2025 | 1,657 | 1,633 | 1,633 | 1,657 | 1,615 | 75,600 |
| September 16, 2025 | 1,639 | 1,657 | 1,657 | 1,659 | 1,636 | 75,600 |
| September 12, 2025 | 1,655 | 1,644 | 1,644 | 1,660 | 1,640 | 55,200 |
| September 11, 2025 | 1,661 | 1,654 | 1,654 | 1,667 | 1,645 | 47,200 |
| September 10, 2025 | 1,671 | 1,663 | 1,663 | 1,683 | 1,658 | 42,900 |
| September 09, 2025 | 1,689 | 1,671 | 1,671 | 1,706 | 1,666 | 48,400 |
| September 08, 2025 | 1,714 | 1,687 | 1,687 | 1,714 | 1,681 | 42,600 |
| September 05, 2025 | 1,669 | 1,687 | 1,687 | 1,695 | 1,665 | 43,400 |
| September 04, 2025 | 1,658 | 1,669 | 1,669 | 1,681 | 1,644 | 51,200 |
| September 03, 2025 | 1,670 | 1,655 | 1,655 | 1,698 | 1,654 | 51,300 |
| September 02, 2025 | 1,671 | 1,663 | 1,663 | 1,684 | 1,660 | 56,800 |
| September 01, 2025 | 1,699 | 1,671 | 1,671 | 1,711 | 1,661 | 91,100 |
| August 29, 2025 | 1,706 | 1,698 | 1,698 | 1,709 | 1,680 | 67,300 |
| August 28, 2025 | 1,710 | 1,710 | 1,710 | 1,714 | 1,695 | 35,000 |
| August 27, 2025 | 1,709 | 1,698 | 1,698 | 1,721 | 1,694 | 61,400 |
| August 26, 2025 | 1,747 | 1,728 | 1,728 | 1,760 | 1,716 | 54,900 |
| August 25, 2025 | 1,750 | 1,747 | 1,747 | 1,790 | 1,740 | 82,900 |
| August 22, 2025 | 1,725 | 1,740 | 1,740 | 1,740 | 1,706 | 62,200 |
| August 21, 2025 | 1,700 | 1,709 | 1,709 | 1,723 | 1,685 | 57,600 |
| August 20, 2025 | 1,706 | 1,700 | 1,700 | 1,721 | 1,685 | 53,200 |
| August 19, 2025 | 1,720 | 1,713 | 1,713 | 1,731 | 1,704 | 105,700 |
| August 18, 2025 | 1,734 | 1,718 | 1,718 | 1,749 | 1,709 | 108,900 |
| August 15, 2025 | 1,709 | 1,736 | 1,736 | 1,747 | 1,701 | 114,900 |
| August 14, 2025 | 1,669 | 1,709 | 1,709 | 1,724 | 1,669 | 120,400 |
| August 13, 2025 | 1,677 | 1,669 | 1,669 | 1,688 | 1,656 | 108,400 |
| August 12, 2025 | 1,660 | 1,674 | 1,674 | 1,700 | 1,637 | 268,700 |
| August 08, 2025 | 1,680 | 1,630 | 1,630 | 1,728 | 1,627 | 659,800 |
| August 07, 2025 | 1,441 | 1,436 | 1,436 | 1,452 | 1,420 | 72,300 |
| August 06, 2025 | 1,434 | 1,441 | 1,441 | 1,445 | 1,425 | 36,100 |
| August 05, 2025 | 1,427 | 1,424 | 1,424 | 1,429 | 1,412 | 32,500 |
| August 04, 2025 | 1,422 | 1,406 | 1,406 | 1,422 | 1,400 | 60,900 |
| August 01, 2025 | 1,438 | 1,444 | 1,444 | 1,452 | 1,434 | 38,400 |
| July 31, 2025 | 1,432 | 1,445 | 1,445 | 1,445 | 1,426 | 45,700 |
| July 30, 2025 | 1,408 | 1,422 | 1,422 | 1,429 | 1,400 | 67,000 |
| July 29, 2025 | 1,386 | 1,405 | 1,405 | 1,406 | 1,381 | 36,700 |
| July 28, 2025 | 1,401 | 1,383 | 1,383 | 1,412 | 1,383 | 36,600 |
| July 25, 2025 | 1,411 | 1,401 | 1,401 | 1,412 | 1,396 | 32,600 |
| July 24, 2025 | 1,414 | 1,411 | 1,411 | 1,422 | 1,392 | 56,000 |
| July 23, 2025 | 1,378 | 1,419 | 1,419 | 1,426 | 1,373 | 82,500 |
| July 22, 2025 | 1,374 | 1,369 | 1,369 | 1,385 | 1,363 | 31,300 |
| July 18, 2025 | 1,400 | 1,374 | 1,374 | 1,401 | 1,370 | 45,400 |
| July 17, 2025 | 1,383 | 1,398 | 1,398 | 1,402 | 1,378 | 41,700 |
| July 16, 2025 | 1,405 | 1,385 | 1,385 | 1,405 | 1,384 | 60,300 |
| July 15, 2025 | 1,419 | 1,405 | 1,405 | 1,423 | 1,392 | 40,800 |
| July 14, 2025 | 1,423 | 1,419 | 1,419 | 1,437 | 1,412 | 50,900 |
| July 11, 2025 | 1,430 | 1,402 | 1,402 | 1,441 | 1,402 | 94,300 |
| July 10, 2025 | 1,437 | 1,436 | 1,436 | 1,446 | 1,419 | 72,700 |
| July 09, 2025 | 1,448 | 1,437 | 1,437 | 1,449 | 1,419 | 81,400 |
| July 08, 2025 | 1,399 | 1,449 | 1,449 | 1,466 | 1,399 | 200,400 |
| July 07, 2025 | 1,335 | 1,408 | 1,408 | 1,414 | 1,335 | 224,200 |
| July 04, 2025 | 1,325 | 1,330 | 1,330 | 1,340 | 1,315 | 46,300 |
| July 03, 2025 | 1,314 | 1,313 | 1,313 | 1,321 | 1,306 | 42,400 |
| July 02, 2025 | 1,324 | 1,312 | 1,312 | 1,337 | 1,303 | 140,600 |
| July 01, 2025 | 1,333 | 1,325 | 1,325 | 1,333 | 1,311 | 63,900 |