1,350.00
+6(+0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,346 | 1,350 | 1,350 | 1,362 | 1,331 | 22,100 |
| September 25, 2025 | 1,310 | 1,344 | 1,344 | 1,353 | 1,310 | 23,700 |
| September 24, 2025 | 1,300 | 1,320 | 1,320 | 1,324 | 1,300 | 27,100 |
| September 22, 2025 | 1,286 | 1,298 | 1,298 | 1,324 | 1,286 | 24,800 |
| September 19, 2025 | 1,271 | 1,285 | 1,285 | 1,285 | 1,254 | 30,200 |
| September 18, 2025 | 1,274 | 1,270 | 1,270 | 1,279 | 1,263 | 6,000 |
| September 17, 2025 | 1,275 | 1,278 | 1,278 | 1,283 | 1,260 | 9,600 |
| September 16, 2025 | 1,275 | 1,276 | 1,276 | 1,281 | 1,264 | 20,200 |
| September 12, 2025 | 1,240 | 1,264 | 1,264 | 1,272 | 1,227 | 31,600 |
| September 11, 2025 | 1,247 | 1,225 | 1,225 | 1,253 | 1,223 | 8,600 |
| September 10, 2025 | 1,259 | 1,243 | 1,243 | 1,260 | 1,241 | 15,400 |
| September 09, 2025 | 1,233 | 1,259 | 1,259 | 1,284 | 1,233 | 26,300 |
| September 08, 2025 | 1,225 | 1,228 | 1,228 | 1,230 | 1,213 | 11,900 |
| September 05, 2025 | 1,209 | 1,220 | 1,220 | 1,221 | 1,203 | 7,100 |
| September 04, 2025 | 1,204 | 1,193 | 1,193 | 1,204 | 1,190 | 11,800 |
| September 03, 2025 | 1,208 | 1,204 | 1,204 | 1,233 | 1,183 | 13,700 |
| September 02, 2025 | 1,200 | 1,212 | 1,212 | 1,215 | 1,200 | 6,600 |
| September 01, 2025 | 1,210 | 1,199 | 1,199 | 1,217 | 1,196 | 30,800 |
| August 29, 2025 | 1,212 | 1,218 | 1,218 | 1,224 | 1,209 | 6,700 |
| August 28, 2025 | 1,227 | 1,212 | 1,212 | 1,233 | 1,211 | 12,500 |
| August 27, 2025 | 1,249 | 1,224 | 1,224 | 1,249 | 1,222 | 26,500 |
| August 26, 2025 | 1,233 | 1,237 | 1,237 | 1,242 | 1,212 | 11,300 |
| August 25, 2025 | 1,234 | 1,244 | 1,244 | 1,247 | 1,225 | 14,000 |
| August 22, 2025 | 1,218 | 1,215 | 1,215 | 1,234 | 1,209 | 11,100 |
| August 21, 2025 | 1,222 | 1,220 | 1,220 | 1,225 | 1,215 | 7,600 |
| August 20, 2025 | 1,259 | 1,222 | 1,222 | 1,259 | 1,222 | 36,200 |
| August 19, 2025 | 1,251 | 1,242 | 1,242 | 1,252 | 1,237 | 5,900 |
| August 18, 2025 | 1,260 | 1,250 | 1,250 | 1,267 | 1,236 | 31,300 |
| August 15, 2025 | 1,224 | 1,249 | 1,249 | 1,249 | 1,224 | 24,700 |
| August 14, 2025 | 1,225 | 1,224 | 1,224 | 1,238 | 1,223 | 9,800 |
| August 13, 2025 | 1,230 | 1,223 | 1,223 | 1,248 | 1,213 | 26,300 |
| August 12, 2025 | 1,201 | 1,226 | 1,226 | 1,245 | 1,200 | 46,300 |
| August 08, 2025 | 1,174 | 1,188 | 1,188 | 1,188 | 1,141 | 60,800 |
| August 07, 2025 | 1,192 | 1,182 | 1,182 | 1,196 | 1,177 | 17,100 |
| August 06, 2025 | 1,190 | 1,188 | 1,188 | 1,194 | 1,177 | 14,200 |
| August 05, 2025 | 1,190 | 1,193 | 1,193 | 1,199 | 1,185 | 18,700 |
| August 04, 2025 | 1,167 | 1,183 | 1,183 | 1,195 | 1,161 | 30,000 |
| August 01, 2025 | 1,160 | 1,171 | 1,171 | 1,180 | 1,152 | 47,000 |
| July 31, 2025 | 1,178 | 1,160 | 1,160 | 1,178 | 1,151 | 26,900 |
| July 30, 2025 | 1,200 | 1,172 | 1,172 | 1,200 | 1,161 | 30,000 |
| July 29, 2025 | 1,160 | 1,195 | 1,195 | 1,210 | 1,160 | 71,700 |
| July 28, 2025 | 1,123 | 1,130 | 1,130 | 1,132 | 1,115 | 8,100 |
| July 25, 2025 | 1,124 | 1,121 | 1,121 | 1,134 | 1,120 | 8,700 |
| July 24, 2025 | 1,111 | 1,126 | 1,126 | 1,127 | 1,111 | 7,300 |
| July 23, 2025 | 1,105 | 1,102 | 1,102 | 1,122 | 1,098 | 12,100 |
| July 22, 2025 | 1,124 | 1,100 | 1,100 | 1,124 | 1,099 | 12,800 |
| July 18, 2025 | 1,131 | 1,104 | 1,104 | 1,131 | 1,097 | 12,900 |
| July 17, 2025 | 1,085 | 1,115 | 1,115 | 1,125 | 1,085 | 29,600 |
| July 16, 2025 | 1,089 | 1,085 | 1,085 | 1,091 | 1,085 | 3,700 |
| July 15, 2025 | 1,098 | 1,088 | 1,088 | 1,098 | 1,080 | 6,100 |
| July 14, 2025 | 1,087 | 1,086 | 1,086 | 1,092 | 1,079 | 7,700 |
| July 11, 2025 | 1,069 | 1,085 | 1,085 | 1,096 | 1,069 | 36,600 |
| July 10, 2025 | 1,071 | 1,068 | 1,068 | 1,071 | 1,061 | 3,500 |
| July 09, 2025 | 1,087 | 1,067 | 1,067 | 1,087 | 1,064 | 7,300 |
| July 08, 2025 | 1,050 | 1,071 | 1,071 | 1,100 | 1,046 | 16,400 |
| July 07, 2025 | 1,063 | 1,055 | 1,055 | 1,063 | 1,047 | 16,400 |
| July 04, 2025 | 1,030 | 1,062 | 1,062 | 1,076 | 1,024 | 446,300 |
| July 03, 2025 | 1,026 | 1,025 | 1,025 | 1,032 | 1,022 | 14,200 |
| July 02, 2025 | 1,030 | 1,027 | 1,027 | 1,037 | 1,027 | 33,300 |
| July 01, 2025 | 1,035 | 1,030 | 1,030 | 1,050 | 1,029 | 8,600 |