1,510.00
+9(+0.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,487 | 1,501 | 1,501 | 1,510 | 1,479 | 34,300 |
| September 25, 2025 | 1,498 | 1,478 | 1,478 | 1,498 | 1,469 | 55,100 |
| September 24, 2025 | 1,543 | 1,499 | 1,499 | 1,543 | 1,495 | 39,900 |
| September 22, 2025 | 1,546 | 1,540 | 1,540 | 1,550 | 1,535 | 23,000 |
| September 19, 2025 | 1,542 | 1,546 | 1,546 | 1,550 | 1,525 | 47,700 |
| September 18, 2025 | 1,502 | 1,528 | 1,528 | 1,528 | 1,492 | 52,700 |
| September 17, 2025 | 1,521 | 1,501 | 1,501 | 1,522 | 1,499 | 52,700 |
| September 16, 2025 | 1,539 | 1,529 | 1,529 | 1,549 | 1,529 | 45,600 |
| September 12, 2025 | 1,557 | 1,547 | 1,547 | 1,557 | 1,539 | 38,100 |
| September 11, 2025 | 1,580 | 1,533 | 1,533 | 1,580 | 1,533 | 82,800 |
| September 10, 2025 | 1,601 | 1,580 | 1,580 | 1,623 | 1,574 | 33,500 |
| September 09, 2025 | 1,589 | 1,598 | 1,598 | 1,617 | 1,589 | 27,500 |
| September 08, 2025 | 1,590 | 1,589 | 1,589 | 1,597 | 1,580 | 19,400 |
| September 05, 2025 | 1,590 | 1,590 | 1,590 | 1,594 | 1,578 | 29,700 |
| September 04, 2025 | 1,575 | 1,584 | 1,584 | 1,584 | 1,567 | 14,600 |
| September 03, 2025 | 1,584 | 1,575 | 1,575 | 1,589 | 1,567 | 19,100 |
| September 02, 2025 | 1,580 | 1,586 | 1,586 | 1,595 | 1,576 | 17,900 |
| September 01, 2025 | 1,586 | 1,580 | 1,580 | 1,599 | 1,568 | 23,800 |
| August 29, 2025 | 1,608 | 1,584 | 1,584 | 1,608 | 1,584 | 25,100 |
| August 28, 2025 | 1,579 | 1,608 | 1,608 | 1,619 | 1,571 | 51,300 |
| August 27, 2025 | 1,619 | 1,585 | 1,585 | 1,624 | 1,579 | 26,900 |
| August 26, 2025 | 1,614 | 1,619 | 1,619 | 1,619 | 1,585 | 44,600 |
| August 25, 2025 | 1,575 | 1,614 | 1,614 | 1,619 | 1,565 | 47,800 |
| August 22, 2025 | 1,580 | 1,575 | 1,575 | 1,599 | 1,575 | 27,100 |
| August 21, 2025 | 1,600 | 1,582 | 1,582 | 1,604 | 1,580 | 25,700 |
| August 20, 2025 | 1,605 | 1,600 | 1,600 | 1,610 | 1,588 | 41,500 |
| August 19, 2025 | 1,626 | 1,605 | 1,605 | 1,626 | 1,594 | 74,700 |
| August 18, 2025 | 1,589 | 1,614 | 1,614 | 1,614 | 1,571 | 64,600 |
| August 15, 2025 | 1,550 | 1,573 | 1,573 | 1,575 | 1,549 | 44,800 |
| August 14, 2025 | 1,530 | 1,539 | 1,539 | 1,546 | 1,513 | 42,400 |
| August 13, 2025 | 1,540 | 1,528 | 1,528 | 1,540 | 1,510 | 40,000 |
| August 12, 2025 | 1,498 | 1,519 | 1,519 | 1,532 | 1,473 | 112,200 |
| August 08, 2025 | 1,451 | 1,471 | 1,471 | 1,498 | 1,447 | 60,200 |
| August 07, 2025 | 1,472 | 1,456 | 1,456 | 1,491 | 1,446 | 90,400 |
| August 06, 2025 | 1,444 | 1,458 | 1,458 | 1,458 | 1,443 | 23,800 |
| August 05, 2025 | 1,445 | 1,446 | 1,446 | 1,460 | 1,440 | 27,500 |
| August 04, 2025 | 1,455 | 1,441 | 1,441 | 1,456 | 1,421 | 66,200 |
| August 01, 2025 | 1,459 | 1,476 | 1,476 | 1,479 | 1,456 | 19,200 |
| July 31, 2025 | 1,474 | 1,465 | 1,465 | 1,481 | 1,430 | 61,500 |
| July 30, 2025 | 1,490 | 1,465 | 1,465 | 1,490 | 1,446 | 49,400 |
| July 29, 2025 | 1,474 | 1,483 | 1,483 | 1,495 | 1,456 | 54,600 |
| July 28, 2025 | 1,475 | 1,474 | 1,474 | 1,494 | 1,445 | 62,000 |
| July 25, 2025 | 1,451 | 1,470 | 1,470 | 1,493 | 1,440 | 60,600 |
| July 24, 2025 | 1,470 | 1,444 | 1,444 | 1,475 | 1,425 | 67,700 |
| July 23, 2025 | 1,439 | 1,462 | 1,462 | 1,469 | 1,435 | 53,900 |
| July 22, 2025 | 1,420 | 1,434 | 1,434 | 1,435 | 1,412 | 30,200 |
| July 18, 2025 | 1,427 | 1,417 | 1,417 | 1,450 | 1,408 | 33,500 |
| July 17, 2025 | 1,391 | 1,423 | 1,423 | 1,425 | 1,386 | 34,000 |
| July 16, 2025 | 1,400 | 1,399 | 1,399 | 1,410 | 1,390 | 40,700 |
| July 15, 2025 | 1,425 | 1,399 | 1,399 | 1,425 | 1,377 | 70,300 |
| July 14, 2025 | 1,369 | 1,420 | 1,420 | 1,449 | 1,369 | 122,300 |
| July 11, 2025 | 1,370 | 1,369 | 1,369 | 1,375 | 1,360 | 33,100 |
| July 10, 2025 | 1,364 | 1,367 | 1,367 | 1,377 | 1,357 | 24,900 |
| July 09, 2025 | 1,365 | 1,368 | 1,368 | 1,368 | 1,351 | 19,100 |
| July 08, 2025 | 1,350 | 1,356 | 1,356 | 1,365 | 1,350 | 27,500 |
| July 07, 2025 | 1,309 | 1,350 | 1,350 | 1,353 | 1,302 | 55,600 |
| July 04, 2025 | 1,290 | 1,309 | 1,309 | 1,317 | 1,290 | 24,400 |
| July 03, 2025 | 1,292 | 1,287 | 1,287 | 1,292 | 1,275 | 18,300 |
| July 02, 2025 | 1,290 | 1,292 | 1,292 | 1,305 | 1,285 | 13,100 |
| July 01, 2025 | 1,302 | 1,292 | 1,292 | 1,308 | 1,291 | 15,800 |