1,303.00
+5(+0.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,307 | 1,303 | 1,303 | 1,325 | 1,298 | 9,400 |
| September 25, 2025 | 1,316 | 1,298 | 1,298 | 1,316 | 1,287 | 12,900 |
| September 24, 2025 | 1,282 | 1,315 | 1,315 | 1,316 | 1,255 | 16,800 |
| September 22, 2025 | 1,230 | 1,260 | 1,260 | 1,299 | 1,230 | 15,500 |
| September 19, 2025 | 1,210 | 1,221 | 1,221 | 1,227 | 1,198 | 5,800 |
| September 18, 2025 | 1,230 | 1,209 | 1,209 | 1,230 | 1,209 | 8,400 |
| September 17, 2025 | 1,245 | 1,229 | 1,229 | 1,249 | 1,222 | 8,200 |
| September 16, 2025 | 1,199 | 1,238 | 1,238 | 1,244 | 1,199 | 14,200 |
| September 12, 2025 | 1,199 | 1,190 | 1,190 | 1,199 | 1,176 | 8,000 |
| September 11, 2025 | 1,205 | 1,190 | 1,190 | 1,205 | 1,190 | 10,900 |
| September 10, 2025 | 1,198 | 1,212 | 1,212 | 1,212 | 1,188 | 11,300 |
| September 09, 2025 | 1,178 | 1,191 | 1,191 | 1,205 | 1,177 | 19,900 |
| September 08, 2025 | 1,164 | 1,178 | 1,178 | 1,184 | 1,154 | 14,500 |
| September 05, 2025 | 1,147 | 1,151 | 1,151 | 1,172 | 1,126 | 17,800 |
| September 04, 2025 | 1,131 | 1,147 | 1,147 | 1,153 | 1,128 | 9,800 |
| September 03, 2025 | 1,127 | 1,130 | 1,130 | 1,146 | 1,123 | 12,600 |
| September 02, 2025 | 1,126 | 1,127 | 1,127 | 1,150 | 1,125 | 19,600 |
| September 01, 2025 | 1,189 | 1,126 | 1,126 | 1,189 | 1,114 | 54,400 |
| August 29, 2025 | 1,200 | 1,191 | 1,191 | 1,204 | 1,190 | 24,300 |
| August 28, 2025 | 1,204 | 1,202 | 1,202 | 1,210 | 1,189 | 71,200 |
| August 27, 2025 | 1,330 | 1,359 | 1,347 | 1,372 | 1,330 | 50,300 |
| August 26, 2025 | 1,355 | 1,330 | 1,318.26 | 1,355 | 1,326 | 41,100 |
| August 25, 2025 | 1,350 | 1,355 | 1,343.04 | 1,378 | 1,343 | 35,900 |
| August 22, 2025 | 1,327 | 1,320 | 1,308.34 | 1,339 | 1,320 | 16,000 |
| August 21, 2025 | 1,320 | 1,327 | 1,315.28 | 1,336 | 1,319 | 10,600 |
| August 20, 2025 | 1,330 | 1,320 | 1,308.34 | 1,348 | 1,320 | 24,800 |
| August 19, 2025 | 1,360 | 1,330 | 1,318.26 | 1,371 | 1,330 | 34,200 |
| August 18, 2025 | 1,350 | 1,356 | 1,356 | 1,376 | 1,347 | 20,800 |
| August 15, 2025 | 1,350 | 1,350 | 1,350 | 1,350 | 1,339 | 14,000 |
| August 14, 2025 | 1,326 | 1,340 | 1,340 | 1,375 | 1,326 | 22,000 |
| August 13, 2025 | 1,334 | 1,328 | 1,328 | 1,337 | 1,322 | 16,500 |
| August 12, 2025 | 1,346 | 1,337 | 1,337 | 1,368 | 1,321 | 25,700 |
| August 08, 2025 | 1,364 | 1,342 | 1,342 | 1,369 | 1,338 | 16,500 |
| August 07, 2025 | 1,376 | 1,364 | 1,364 | 1,387 | 1,352 | 14,900 |
| August 06, 2025 | 1,329 | 1,372 | 1,372 | 1,374 | 1,316 | 21,000 |
| August 05, 2025 | 1,295 | 1,329 | 1,329 | 1,329 | 1,295 | 14,800 |
| August 04, 2025 | 1,394 | 1,287 | 1,287 | 1,394 | 1,281 | 45,800 |
| August 01, 2025 | 1,320 | 1,343 | 1,343 | 1,350 | 1,315 | 27,400 |
| July 31, 2025 | 1,327 | 1,315 | 1,315 | 1,400 | 1,310 | 60,900 |
| July 30, 2025 | 1,275 | 1,289 | 1,289 | 1,302 | 1,265 | 34,700 |
| July 29, 2025 | 1,230 | 1,252 | 1,252 | 1,260 | 1,230 | 24,000 |
| July 28, 2025 | 1,204 | 1,230 | 1,230 | 1,230 | 1,204 | 25,000 |
| July 25, 2025 | 1,192 | 1,196 | 1,196 | 1,199 | 1,181 | 26,500 |
| July 24, 2025 | 1,156 | 1,162 | 1,162 | 1,163 | 1,150 | 9,700 |
| July 23, 2025 | 1,157 | 1,150 | 1,150 | 1,161 | 1,144 | 11,300 |
| July 22, 2025 | 1,149 | 1,149 | 1,149 | 1,157 | 1,139 | 15,800 |
| July 18, 2025 | 1,125 | 1,130 | 1,130 | 1,139 | 1,120 | 10,800 |
| July 17, 2025 | 1,105 | 1,118 | 1,118 | 1,130 | 1,105 | 16,200 |
| July 16, 2025 | 1,102 | 1,103 | 1,103 | 1,114 | 1,100 | 15,900 |
| July 15, 2025 | 1,134 | 1,102 | 1,102 | 1,134 | 1,101 | 20,900 |
| July 14, 2025 | 1,163 | 1,134 | 1,134 | 1,166 | 1,112 | 18,000 |
| July 11, 2025 | 1,107 | 1,163 | 1,163 | 1,165 | 1,107 | 30,600 |
| July 10, 2025 | 1,111 | 1,107 | 1,107 | 1,111 | 1,100 | 12,200 |
| July 09, 2025 | 1,099 | 1,111 | 1,111 | 1,119 | 1,089 | 22,100 |
| July 08, 2025 | 1,182 | 1,099 | 1,099 | 1,182 | 1,081 | 63,300 |
| July 07, 2025 | 1,125 | 1,166 | 1,166 | 1,197 | 1,111 | 81,100 |
| July 04, 2025 | 1,048 | 1,099 | 1,099 | 1,110 | 1,048 | 66,800 |
| July 03, 2025 | 1,017 | 1,037 | 1,037 | 1,155 | 1,005 | 107,100 |
| July 02, 2025 | 981 | 1,016 | 1,016 | 1,020 | 976 | 73,900 |
| July 01, 2025 | 921 | 980 | 980 | 991 | 921 | 110,300 |