1,119.00
+12(+1.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,108 | 1,119 | 1,119 | 1,120 | 1,107 | 45,600 |
| September 25, 2025 | 1,118 | 1,107 | 1,107 | 1,118 | 1,091 | 42,300 |
| September 24, 2025 | 1,103 | 1,114 | 1,114 | 1,115 | 1,086 | 68,900 |
| September 22, 2025 | 1,100 | 1,103 | 1,103 | 1,104 | 1,094 | 84,200 |
| September 19, 2025 | 1,064 | 1,079 | 1,079 | 1,084 | 1,063 | 43,200 |
| September 18, 2025 | 1,060 | 1,064 | 1,064 | 1,065 | 1,048 | 28,900 |
| September 17, 2025 | 1,075 | 1,056 | 1,056 | 1,075 | 1,053 | 52,300 |
| September 16, 2025 | 1,040 | 1,080 | 1,080 | 1,100 | 1,037 | 105,300 |
| September 12, 2025 | 1,038 | 1,037 | 1,037 | 1,042 | 1,024 | 40,600 |
| September 11, 2025 | 1,039 | 1,033 | 1,033 | 1,039 | 1,028 | 40,600 |
| September 10, 2025 | 1,025 | 1,036 | 1,036 | 1,036 | 1,020 | 31,800 |
| September 09, 2025 | 1,018 | 1,021 | 1,021 | 1,023 | 1,013 | 31,700 |
| September 08, 2025 | 1,017 | 1,016 | 1,016 | 1,018 | 1,009 | 36,400 |
| September 05, 2025 | 1,025 | 1,021 | 1,021 | 1,027 | 1,013 | 27,200 |
| September 04, 2025 | 1,014 | 1,021 | 1,021 | 1,026 | 1,014 | 16,500 |
| September 03, 2025 | 1,011 | 1,013 | 1,013 | 1,027 | 1,008 | 26,800 |
| September 02, 2025 | 1,021 | 1,014 | 1,014 | 1,027 | 1,012 | 38,100 |
| September 01, 2025 | 1,028 | 1,017 | 1,017 | 1,033 | 1,013 | 28,300 |
| August 29, 2025 | 1,021 | 1,028 | 1,028 | 1,037 | 1,012 | 33,800 |
| August 28, 2025 | 1,028 | 1,027 | 1,027 | 1,034 | 1,023 | 22,400 |
| August 27, 2025 | 1,022 | 1,033 | 1,033 | 1,041 | 1,020 | 21,500 |
| August 26, 2025 | 1,038 | 1,027 | 1,027 | 1,038 | 1,021 | 74,100 |
| August 25, 2025 | 1,055 | 1,038 | 1,038 | 1,059 | 1,033 | 47,800 |
| August 22, 2025 | 1,034 | 1,044 | 1,044 | 1,052 | 1,033 | 46,600 |
| August 21, 2025 | 1,040 | 1,034 | 1,034 | 1,040 | 1,025 | 25,600 |
| August 20, 2025 | 1,040 | 1,039 | 1,039 | 1,040 | 1,022 | 38,900 |
| August 19, 2025 | 1,040 | 1,040 | 1,040 | 1,045 | 1,026 | 39,900 |
| August 18, 2025 | 1,035 | 1,043 | 1,043 | 1,047 | 1,034 | 75,800 |
| August 15, 2025 | 1,024 | 1,024 | 1,024 | 1,024 | 1,009 | 56,300 |
| August 14, 2025 | 1,002 | 1,020 | 1,020 | 1,024 | 998 | 50,700 |
| August 13, 2025 | 1,024 | 1,004 | 1,004 | 1,036 | 995 | 91,000 |
| August 12, 2025 | 1,010 | 1,015 | 1,015 | 1,015 | 1,008 | 81,600 |
| August 08, 2025 | 999 | 1,004 | 1,004 | 1,004 | 992 | 51,500 |
| August 07, 2025 | 998 | 996 | 996 | 1,012 | 991 | 122,400 |
| August 06, 2025 | 977 | 991 | 991 | 991 | 971 | 87,100 |
| August 05, 2025 | 963 | 972 | 972 | 972 | 960 | 69,800 |
| August 04, 2025 | 934 | 954 | 954 | 954 | 933 | 155,000 |
| August 01, 2025 | 946 | 949 | 949 | 958 | 943 | 71,800 |
| July 31, 2025 | 943 | 943 | 943 | 952 | 932 | 127,700 |
| July 30, 2025 | 960 | 947 | 947 | 969 | 940 | 345,000 |
| July 29, 2025 | 927 | 923 | 923 | 931 | 916 | 104,600 |
| July 28, 2025 | 928 | 926 | 926 | 936 | 918 | 53,500 |
| July 25, 2025 | 932 | 924 | 924 | 935 | 918 | 49,000 |
| July 24, 2025 | 929 | 932 | 932 | 932 | 921 | 34,900 |
| July 23, 2025 | 926 | 929 | 929 | 929 | 919 | 17,900 |
| July 22, 2025 | 924 | 919 | 919 | 928 | 917 | 47,300 |
| July 18, 2025 | 907 | 914 | 914 | 928 | 906 | 45,800 |
| July 17, 2025 | 903 | 900 | 900 | 904 | 899 | 11,600 |
| July 16, 2025 | 906 | 903 | 903 | 908 | 896 | 20,400 |
| July 15, 2025 | 904 | 907 | 907 | 907 | 903 | 11,100 |
| July 14, 2025 | 906 | 902 | 902 | 909 | 898 | 23,800 |
| July 11, 2025 | 909 | 905 | 905 | 909 | 902 | 10,000 |
| July 10, 2025 | 910 | 904 | 904 | 910 | 901 | 20,100 |
| July 09, 2025 | 910 | 907 | 907 | 911 | 905 | 15,500 |
| July 08, 2025 | 914 | 909 | 909 | 918 | 909 | 22,700 |
| July 07, 2025 | 897 | 918 | 918 | 919 | 896 | 38,800 |
| July 04, 2025 | 885 | 887 | 887 | 896 | 881 | 28,000 |
| July 03, 2025 | 888 | 883 | 883 | 893 | 883 | 35,300 |
| July 02, 2025 | 895 | 887 | 887 | 895 | 885 | 22,200 |
| July 01, 2025 | 902 | 895 | 895 | 902 | 891 | 21,100 |