1,429.00
+15(+1.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,430 | 1,429 | 1,429 | 1,433 | 1,412 | 119,500 |
| September 11, 2025 | 1,389 | 1,414 | 1,414 | 1,417 | 1,376 | 117,200 |
| September 10, 2025 | 1,358 | 1,389 | 1,389 | 1,404 | 1,352 | 133,600 |
| September 09, 2025 | 1,323 | 1,358 | 1,358 | 1,358 | 1,322 | 113,600 |
| September 08, 2025 | 1,308 | 1,318 | 1,318 | 1,334 | 1,307 | 87,600 |
| September 05, 2025 | 1,311 | 1,305 | 1,305 | 1,321 | 1,299 | 161,500 |
| September 04, 2025 | 1,290 | 1,303 | 1,303 | 1,305 | 1,281 | 119,300 |
| September 03, 2025 | 1,302 | 1,309 | 1,309 | 1,329 | 1,294 | 184,800 |
| September 02, 2025 | 1,342 | 1,308 | 1,308 | 1,345 | 1,303 | 151,500 |
| September 01, 2025 | 1,344 | 1,327 | 1,327 | 1,359 | 1,312 | 162,700 |
| August 29, 2025 | 1,356 | 1,348 | 1,348 | 1,357 | 1,316 | 229,400 |
| August 28, 2025 | 1,348 | 1,358 | 1,358 | 1,365 | 1,345 | 161,200 |
| August 27, 2025 | 1,377 | 1,365 | 1,365 | 1,393 | 1,360 | 167,300 |
| August 26, 2025 | 1,398 | 1,407 | 1,407 | 1,413 | 1,380 | 149,600 |
| August 25, 2025 | 1,404 | 1,415 | 1,415 | 1,425 | 1,400 | 251,600 |
| August 22, 2025 | 1,408 | 1,388 | 1,388 | 1,428 | 1,388 | 246,700 |
| August 21, 2025 | 1,382 | 1,398 | 1,398 | 1,407 | 1,370 | 138,300 |
| August 20, 2025 | 1,415 | 1,388 | 1,388 | 1,423 | 1,388 | 222,400 |
| August 19, 2025 | 1,403 | 1,411 | 1,411 | 1,430 | 1,386 | 333,300 |
| August 18, 2025 | 1,418 | 1,404 | 1,404 | 1,442 | 1,392 | 292,900 |
| August 15, 2025 | 1,463 | 1,418 | 1,418 | 1,463 | 1,407 | 155,500 |
| August 14, 2025 | 1,416 | 1,465 | 1,465 | 1,476 | 1,414 | 218,000 |
| August 13, 2025 | 1,398 | 1,407 | 1,407 | 1,423 | 1,393 | 212,000 |
| August 12, 2025 | 1,424 | 1,409 | 1,409 | 1,429 | 1,393 | 195,000 |
| August 08, 2025 | 1,440 | 1,424 | 1,424 | 1,449 | 1,416 | 158,200 |
| August 07, 2025 | 1,385 | 1,431 | 1,431 | 1,435 | 1,372 | 283,000 |
| August 06, 2025 | 1,385 | 1,399 | 1,399 | 1,420 | 1,384 | 254,400 |
| August 05, 2025 | 1,402 | 1,397 | 1,397 | 1,431 | 1,386 | 238,700 |
| August 04, 2025 | 1,380 | 1,408 | 1,408 | 1,413 | 1,379 | 202,200 |
| August 01, 2025 | 1,416 | 1,394 | 1,394 | 1,418 | 1,372 | 285,300 |
| July 31, 2025 | 1,433 | 1,426 | 1,426 | 1,433 | 1,385 | 291,800 |
| July 30, 2025 | 1,489 | 1,433 | 1,433 | 1,504 | 1,413 | 492,400 |
| July 29, 2025 | 1,480 | 1,464 | 1,464 | 1,489 | 1,431 | 771,700 |
| July 28, 2025 | 1,280 | 1,420 | 1,420 | 1,499 | 1,280 | 1.38M |
| July 25, 2025 | 1,275 | 1,276 | 1,276 | 1,294 | 1,272 | 146,200 |
| July 24, 2025 | 1,280 | 1,289 | 1,289 | 1,295 | 1,275 | 126,600 |
| July 23, 2025 | 1,246 | 1,259 | 1,259 | 1,262 | 1,240 | 152,500 |
| July 22, 2025 | 1,220 | 1,234 | 1,234 | 1,247 | 1,210 | 93,900 |
| July 18, 2025 | 1,256 | 1,219 | 1,219 | 1,263 | 1,210 | 90,800 |
| July 17, 2025 | 1,244 | 1,251 | 1,251 | 1,271 | 1,244 | 72,200 |
| July 16, 2025 | 1,254 | 1,255 | 1,255 | 1,266 | 1,241 | 78,000 |
| July 15, 2025 | 1,278 | 1,260 | 1,260 | 1,282 | 1,260 | 69,100 |
| July 14, 2025 | 1,298 | 1,267 | 1,267 | 1,298 | 1,263 | 65,200 |
| July 11, 2025 | 1,302 | 1,288 | 1,288 | 1,314 | 1,280 | 124,800 |
| July 10, 2025 | 1,283 | 1,315 | 1,315 | 1,318 | 1,267 | 157,300 |
| July 09, 2025 | 1,273 | 1,279 | 1,279 | 1,284 | 1,272 | 71,600 |
| July 08, 2025 | 1,266 | 1,280 | 1,280 | 1,285 | 1,256 | 89,600 |
| July 07, 2025 | 1,272 | 1,265 | 1,265 | 1,279 | 1,256 | 139,800 |
| July 04, 2025 | 1,278 | 1,271 | 1,271 | 1,297 | 1,271 | 63,200 |
| July 03, 2025 | 1,265 | 1,278 | 1,278 | 1,278 | 1,252 | 137,700 |
| July 02, 2025 | 1,253 | 1,261 | 1,261 | 1,273 | 1,253 | 81,100 |
| July 01, 2025 | 1,265 | 1,252 | 1,252 | 1,270 | 1,245 | 83,300 |
| June 30, 2025 | 1,250 | 1,265 | 1,265 | 1,268 | 1,250 | 81,400 |
| June 27, 2025 | 1,252 | 1,245 | 1,245 | 1,260 | 1,234 | 99,000 |
| June 26, 2025 | 1,274 | 1,252 | 1,252 | 1,280 | 1,248 | 79,200 |
| June 25, 2025 | 1,259 | 1,274 | 1,274 | 1,277 | 1,223 | 101,200 |
| June 24, 2025 | 1,220 | 1,251 | 1,251 | 1,262 | 1,215 | 102,500 |
| June 23, 2025 | 1,215 | 1,209 | 1,209 | 1,219 | 1,200 | 85,000 |
| June 20, 2025 | 1,225 | 1,216 | 1,216 | 1,246 | 1,209 | 250,200 |
| June 19, 2025 | 1,234 | 1,225 | 1,225 | 1,239 | 1,224 | 68,100 |