1,358.00
+10(+0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,350 | 1,358 | 1,358 | 1,358 | 1,344 | 134,700 |
| September 25, 2025 | 1,345 | 1,348 | 1,348 | 1,353 | 1,339 | 142,900 |
| September 24, 2025 | 1,340 | 1,345 | 1,345 | 1,351 | 1,335 | 117,000 |
| September 22, 2025 | 1,332 | 1,336 | 1,336 | 1,346 | 1,325 | 114,700 |
| September 19, 2025 | 1,369 | 1,332 | 1,332 | 1,369 | 1,328 | 158,000 |
| September 18, 2025 | 1,373 | 1,369 | 1,369 | 1,373 | 1,356 | 137,500 |
| September 17, 2025 | 1,373 | 1,369 | 1,369 | 1,373 | 1,356 | 154,200 |
| September 16, 2025 | 1,395 | 1,379 | 1,379 | 1,398 | 1,364 | 154,200 |
| September 12, 2025 | 1,380 | 1,380 | 1,380 | 1,388 | 1,371 | 114,900 |
| September 11, 2025 | 1,380 | 1,380 | 1,380 | 1,388 | 1,371 | 114,900 |
| September 10, 2025 | 1,352 | 1,354 | 1,354 | 1,362 | 1,347 | 94,500 |
| September 09, 2025 | 1,361 | 1,352 | 1,352 | 1,367 | 1,352 | 103,500 |
| September 08, 2025 | 1,361 | 1,355 | 1,355 | 1,362 | 1,349 | 82,000 |
| September 05, 2025 | 1,333 | 1,352 | 1,352 | 1,361 | 1,329 | 161,100 |
| September 04, 2025 | 1,311 | 1,331 | 1,331 | 1,332 | 1,302 | 140,300 |
| September 03, 2025 | 1,292 | 1,311 | 1,311 | 1,311 | 1,292 | 106,900 |
| September 02, 2025 | 1,299 | 1,294 | 1,294 | 1,304 | 1,286 | 130,100 |
| September 01, 2025 | 1,304 | 1,295 | 1,295 | 1,304 | 1,279 | 119,700 |
| August 29, 2025 | 1,307 | 1,308 | 1,308 | 1,315 | 1,301 | 120,000 |
| August 28, 2025 | 1,296 | 1,295 | 1,295 | 1,307 | 1,290 | 56,600 |
| August 27, 2025 | 1,306 | 1,300 | 1,300 | 1,309 | 1,293 | 78,500 |
| August 26, 2025 | 1,298 | 1,305 | 1,305 | 1,312 | 1,296 | 103,700 |
| August 25, 2025 | 1,289 | 1,292 | 1,292 | 1,295 | 1,284 | 110,300 |
| August 22, 2025 | 1,282 | 1,288 | 1,288 | 1,296 | 1,265 | 79,900 |
| August 21, 2025 | 1,278 | 1,288 | 1,288 | 1,294 | 1,274 | 65,600 |
| August 20, 2025 | 1,285 | 1,280 | 1,280 | 1,287 | 1,279 | 69,800 |
| August 19, 2025 | 1,278 | 1,281 | 1,281 | 1,288 | 1,274 | 99,400 |
| August 18, 2025 | 1,275 | 1,278 | 1,278 | 1,278 | 1,270 | 86,700 |
| August 15, 2025 | 1,270 | 1,275 | 1,275 | 1,284 | 1,269 | 115,400 |
| August 14, 2025 | 1,260 | 1,270 | 1,270 | 1,278 | 1,256 | 176,900 |
| August 13, 2025 | 1,265 | 1,268 | 1,268 | 1,271 | 1,241 | 142,300 |
| August 12, 2025 | 1,300 | 1,259 | 1,259 | 1,301 | 1,255 | 303,600 |
| August 08, 2025 | 1,280 | 1,284 | 1,284 | 1,284 | 1,269 | 143,500 |
| August 07, 2025 | 1,270 | 1,279 | 1,279 | 1,280 | 1,268 | 75,600 |
| August 06, 2025 | 1,270 | 1,273 | 1,273 | 1,282 | 1,268 | 107,800 |
| August 05, 2025 | 1,259 | 1,267 | 1,267 | 1,275 | 1,254 | 104,300 |
| August 04, 2025 | 1,225 | 1,250 | 1,250 | 1,253 | 1,221 | 128,500 |
| August 01, 2025 | 1,240 | 1,245 | 1,245 | 1,254 | 1,239 | 101,900 |
| July 31, 2025 | 1,220 | 1,237 | 1,237 | 1,245 | 1,217 | 145,700 |
| July 30, 2025 | 1,214 | 1,210 | 1,210 | 1,218 | 1,210 | 369,100 |
| July 29, 2025 | 1,205 | 1,214 | 1,214 | 1,216 | 1,199 | 88,600 |
| July 28, 2025 | 1,201 | 1,208 | 1,208 | 1,211 | 1,201 | 71,600 |
| July 25, 2025 | 1,201 | 1,200 | 1,200 | 1,209 | 1,196 | 77,600 |
| July 24, 2025 | 1,191 | 1,204 | 1,204 | 1,209 | 1,190 | 131,800 |
| July 23, 2025 | 1,194 | 1,189 | 1,189 | 1,200 | 1,185 | 111,000 |
| July 22, 2025 | 1,182 | 1,171 | 1,171 | 1,188 | 1,163 | 136,000 |
| July 18, 2025 | 1,198 | 1,180 | 1,180 | 1,198 | 1,170 | 121,300 |
| July 17, 2025 | 1,205 | 1,183 | 1,183 | 1,208 | 1,182 | 118,800 |
| July 16, 2025 | 1,222 | 1,206 | 1,206 | 1,222 | 1,199 | 217,100 |
| July 15, 2025 | 1,240 | 1,252 | 1,252 | 1,267 | 1,240 | 191,200 |
| July 14, 2025 | 1,230 | 1,236 | 1,236 | 1,243 | 1,229 | 124,200 |
| July 11, 2025 | 1,221 | 1,226 | 1,226 | 1,240 | 1,221 | 128,000 |
| July 10, 2025 | 1,221 | 1,217 | 1,217 | 1,224 | 1,210 | 144,400 |
| July 09, 2025 | 1,207 | 1,225 | 1,225 | 1,232 | 1,207 | 175,000 |
| July 08, 2025 | 1,187 | 1,206 | 1,206 | 1,212 | 1,184 | 198,900 |
| July 07, 2025 | 1,185 | 1,190 | 1,190 | 1,196 | 1,179 | 143,100 |
| July 04, 2025 | 1,196 | 1,182 | 1,182 | 1,200 | 1,182 | 84,800 |
| July 03, 2025 | 1,196 | 1,190 | 1,190 | 1,198 | 1,186 | 116,700 |
| July 02, 2025 | 1,160 | 1,194 | 1,194 | 1,197 | 1,160 | 207,800 |
| July 01, 2025 | 1,166 | 1,168 | 1,168 | 1,171 | 1,159 | 120,500 |