1,420.00
+25(+1.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,417 | 1,420 | 1,420 | 1,439 | 1,395 | 403,400 |
| September 25, 2025 | 1,434 | 1,395 | 1,395 | 1,447 | 1,365 | 1.07M |
| September 24, 2025 | 1,529 | 1,461 | 1,461 | 1,554 | 1,446 | 620,600 |
| September 22, 2025 | 1,576 | 1,526 | 1,526 | 1,587 | 1,526 | 383,000 |
| September 19, 2025 | 1,561 | 1,536 | 1,536 | 1,577 | 1,507 | 732,000 |
| September 18, 2025 | 1,636 | 1,583 | 1,583 | 1,665 | 1,566 | 1.18M |
| September 17, 2025 | 1,701 | 1,613 | 1,613 | 1,774 | 1,601 | 3.07M |
| September 16, 2025 | 1,856 | 1,856 | 1,856 | 1,856 | 1,856 | 3.07M |
| September 12, 2025 | 2,409 | 2,356 | 2,356 | 2,429 | 2,350 | 272,200 |
| September 11, 2025 | 2,380 | 2,389 | 2,389 | 2,392 | 2,340 | 109,100 |
| September 10, 2025 | 2,378 | 2,412 | 2,412 | 2,412 | 2,371 | 66,000 |
| September 09, 2025 | 2,450 | 2,393 | 2,393 | 2,489 | 2,375 | 124,400 |
| September 08, 2025 | 2,419 | 2,435 | 2,435 | 2,463 | 2,399 | 121,600 |
| September 05, 2025 | 2,350 | 2,342 | 2,342 | 2,371 | 2,331 | 57,300 |
| September 04, 2025 | 2,404 | 2,347 | 2,347 | 2,424 | 2,324 | 114,200 |
| September 03, 2025 | 2,335 | 2,304 | 2,304 | 2,395 | 2,304 | 105,000 |
| September 02, 2025 | 2,417 | 2,377 | 2,377 | 2,448 | 2,342 | 132,000 |
| September 01, 2025 | 2,270 | 2,416 | 2,416 | 2,437 | 2,270 | 237,200 |
| August 29, 2025 | 2,166 | 2,220 | 2,220 | 2,273 | 2,157 | 87,300 |
| August 28, 2025 | 2,207 | 2,175 | 2,175 | 2,210 | 2,139 | 136,400 |
| August 27, 2025 | 2,330 | 2,228 | 2,228 | 2,330 | 2,228 | 86,900 |
| August 26, 2025 | 2,309 | 2,334 | 2,334 | 2,353 | 2,296 | 89,200 |
| August 25, 2025 | 2,320 | 2,330 | 2,330 | 2,339 | 2,290 | 81,600 |
| August 22, 2025 | 2,241 | 2,298 | 2,298 | 2,311 | 2,240 | 92,400 |
| August 21, 2025 | 2,190 | 2,231 | 2,231 | 2,237 | 2,147 | 89,400 |
| August 20, 2025 | 2,150 | 2,172 | 2,172 | 2,208 | 2,096 | 130,600 |
| August 19, 2025 | 2,129 | 2,134 | 2,134 | 2,156 | 2,114 | 77,500 |
| August 18, 2025 | 2,120 | 2,128 | 2,116 | 2,139 | 2,068 | 139,300 |
| August 15, 2025 | 2,068 | 2,070 | 2,070 | 2,097 | 2,035 | 103,200 |
| August 14, 2025 | 2,010 | 2,075 | 2,075 | 2,106 | 2,000 | 144,900 |
| August 13, 2025 | 2,000 | 1,999 | 1,999 | 2,015 | 1,982 | 44,100 |
| August 12, 2025 | 2,020 | 2,020 | 2,020 | 2,035 | 1,991 | 55,400 |
| August 08, 2025 | 1,997 | 1,996 | 1,996 | 2,011 | 1,987 | 24,200 |
| August 07, 2025 | 1,996 | 2,016 | 2,016 | 2,020 | 1,983 | 38,700 |
| August 06, 2025 | 1,980 | 1,995 | 1,995 | 1,995 | 1,967 | 15,700 |
| August 05, 2025 | 1,975 | 1,979 | 1,979 | 2,005 | 1,961 | 51,400 |
| August 04, 2025 | 1,915 | 1,951 | 1,951 | 1,962 | 1,908 | 47,000 |
| August 01, 2025 | 1,977 | 1,948 | 1,948 | 1,978 | 1,944 | 54,100 |
| July 31, 2025 | 1,924 | 2,000 | 2,000 | 2,013 | 1,924 | 153,400 |
| July 30, 2025 | 1,885 | 1,910 | 1,910 | 1,910 | 1,845 | 84,200 |
| July 29, 2025 | 1,904 | 1,845 | 1,845 | 1,904 | 1,835 | 52,300 |
| July 28, 2025 | 1,893 | 1,906 | 1,906 | 1,915 | 1,869 | 65,400 |
| July 25, 2025 | 1,852 | 1,860 | 1,860 | 1,897 | 1,852 | 45,800 |
| July 24, 2025 | 1,858 | 1,851 | 1,851 | 1,891 | 1,838 | 68,100 |
| July 23, 2025 | 1,826 | 1,864 | 1,864 | 1,872 | 1,825 | 59,200 |
| July 22, 2025 | 1,823 | 1,842 | 1,842 | 1,850 | 1,808 | 52,100 |
| July 18, 2025 | 1,865 | 1,827 | 1,827 | 1,873 | 1,822 | 41,900 |
| July 17, 2025 | 1,785 | 1,858 | 1,858 | 1,880 | 1,785 | 155,700 |
| July 16, 2025 | 1,791 | 1,819 | 1,819 | 1,826 | 1,783 | 57,400 |
| July 15, 2025 | 1,838 | 1,803 | 1,803 | 1,838 | 1,797 | 85,600 |
| July 14, 2025 | 1,841 | 1,838 | 1,838 | 1,881 | 1,826 | 59,700 |
| July 11, 2025 | 1,870 | 1,847 | 1,847 | 1,900 | 1,846 | 155,900 |
| July 10, 2025 | 1,890 | 1,874 | 1,874 | 1,920 | 1,859 | 74,400 |
| July 09, 2025 | 1,915 | 1,890 | 1,890 | 1,918 | 1,881 | 69,800 |
| July 08, 2025 | 1,865 | 1,923 | 1,923 | 1,925 | 1,864 | 114,400 |
| July 07, 2025 | 1,836 | 1,840 | 1,840 | 1,882 | 1,836 | 81,200 |
| July 04, 2025 | 1,840 | 1,812 | 1,812 | 1,877 | 1,806 | 117,700 |
| July 03, 2025 | 1,838 | 1,800 | 1,800 | 1,850 | 1,799 | 122,900 |
| July 02, 2025 | 1,857 | 1,838 | 1,838 | 1,881 | 1,825 | 166,700 |
| July 01, 2025 | 1,921 | 1,907 | 1,907 | 1,941 | 1,894 | 76,200 |