1,654.00
+22(+1.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,627 | 1,654 | 1,654 | 1,655 | 1,627 | 64,400 |
| September 25, 2025 | 1,625 | 1,632 | 1,632 | 1,640 | 1,617 | 33,300 |
| September 24, 2025 | 1,620 | 1,622 | 1,622 | 1,627 | 1,608 | 40,000 |
| September 22, 2025 | 1,630 | 1,626 | 1,626 | 1,632 | 1,620 | 31,300 |
| September 19, 2025 | 1,637 | 1,625 | 1,625 | 1,644 | 1,620 | 49,700 |
| September 18, 2025 | 1,648 | 1,637 | 1,637 | 1,648 | 1,634 | 19,700 |
| September 17, 2025 | 1,665 | 1,646 | 1,646 | 1,665 | 1,634 | 36,700 |
| September 16, 2025 | 1,631 | 1,670 | 1,670 | 1,675 | 1,631 | 63,500 |
| September 12, 2025 | 1,616 | 1,614 | 1,614 | 1,629 | 1,610 | 33,500 |
| September 11, 2025 | 1,637 | 1,619 | 1,619 | 1,641 | 1,617 | 28,300 |
| September 10, 2025 | 1,599 | 1,632 | 1,632 | 1,633 | 1,593 | 41,800 |
| September 09, 2025 | 1,599 | 1,599 | 1,599 | 1,613 | 1,596 | 25,700 |
| September 08, 2025 | 1,600 | 1,594 | 1,594 | 1,603 | 1,575 | 37,200 |
| September 05, 2025 | 1,615 | 1,599 | 1,599 | 1,618 | 1,597 | 26,600 |
| September 04, 2025 | 1,605 | 1,609 | 1,609 | 1,610 | 1,591 | 24,700 |
| September 03, 2025 | 1,604 | 1,602 | 1,602 | 1,614 | 1,595 | 34,100 |
| September 02, 2025 | 1,603 | 1,605 | 1,605 | 1,608 | 1,588 | 26,300 |
| September 01, 2025 | 1,595 | 1,590 | 1,590 | 1,610 | 1,585 | 22,800 |
| August 29, 2025 | 1,583 | 1,593 | 1,593 | 1,607 | 1,580 | 28,600 |
| August 28, 2025 | 1,582 | 1,580 | 1,580 | 1,587 | 1,570 | 17,800 |
| August 27, 2025 | 1,575 | 1,580 | 1,580 | 1,581 | 1,567 | 20,000 |
| August 26, 2025 | 1,590 | 1,577 | 1,577 | 1,590 | 1,577 | 22,400 |
| August 25, 2025 | 1,601 | 1,591 | 1,591 | 1,601 | 1,583 | 23,700 |
| August 22, 2025 | 1,586 | 1,600 | 1,600 | 1,604 | 1,581 | 26,300 |
| August 21, 2025 | 1,596 | 1,588 | 1,588 | 1,607 | 1,586 | 29,600 |
| August 20, 2025 | 1,590 | 1,596 | 1,596 | 1,606 | 1,581 | 55,500 |
| August 19, 2025 | 1,579 | 1,588 | 1,588 | 1,590 | 1,569 | 41,400 |
| August 18, 2025 | 1,554 | 1,570 | 1,570 | 1,576 | 1,554 | 32,800 |
| August 15, 2025 | 1,551 | 1,552 | 1,552 | 1,556 | 1,540 | 27,100 |
| August 14, 2025 | 1,565 | 1,547 | 1,547 | 1,565 | 1,543 | 34,100 |
| August 13, 2025 | 1,574 | 1,565 | 1,565 | 1,581 | 1,562 | 50,300 |
| August 12, 2025 | 1,579 | 1,574 | 1,574 | 1,582 | 1,564 | 57,500 |
| August 08, 2025 | 1,551 | 1,565 | 1,565 | 1,566 | 1,550 | 40,400 |
| August 07, 2025 | 1,542 | 1,550 | 1,550 | 1,584 | 1,536 | 105,700 |
| August 06, 2025 | 1,594 | 1,580 | 1,580 | 1,600 | 1,573 | 58,800 |
| August 05, 2025 | 1,534 | 1,580 | 1,580 | 1,594 | 1,530 | 58,500 |
| August 04, 2025 | 1,527 | 1,534 | 1,534 | 1,542 | 1,521 | 23,400 |
| August 01, 2025 | 1,537 | 1,538 | 1,538 | 1,555 | 1,536 | 21,900 |
| July 31, 2025 | 1,520 | 1,531 | 1,531 | 1,536 | 1,507 | 27,300 |
| July 30, 2025 | 1,511 | 1,518 | 1,518 | 1,527 | 1,511 | 17,500 |
| July 29, 2025 | 1,512 | 1,515 | 1,515 | 1,519 | 1,506 | 18,500 |
| July 28, 2025 | 1,509 | 1,518 | 1,518 | 1,525 | 1,501 | 17,700 |
| July 25, 2025 | 1,517 | 1,509 | 1,509 | 1,520 | 1,498 | 19,700 |
| July 24, 2025 | 1,519 | 1,513 | 1,513 | 1,524 | 1,505 | 29,700 |
| July 23, 2025 | 1,507 | 1,514 | 1,514 | 1,517 | 1,499 | 39,100 |
| July 22, 2025 | 1,485 | 1,491 | 1,491 | 1,507 | 1,485 | 23,300 |
| July 18, 2025 | 1,519 | 1,491 | 1,491 | 1,519 | 1,484 | 17,300 |
| July 17, 2025 | 1,502 | 1,513 | 1,513 | 1,521 | 1,489 | 23,900 |
| July 16, 2025 | 1,499 | 1,502 | 1,502 | 1,511 | 1,488 | 19,100 |
| July 15, 2025 | 1,490 | 1,498 | 1,498 | 1,501 | 1,484 | 16,900 |
| July 14, 2025 | 1,504 | 1,487 | 1,487 | 1,517 | 1,487 | 19,100 |
| July 11, 2025 | 1,491 | 1,502 | 1,502 | 1,509 | 1,491 | 22,800 |
| July 10, 2025 | 1,502 | 1,491 | 1,491 | 1,503 | 1,490 | 32,500 |
| July 09, 2025 | 1,520 | 1,506 | 1,506 | 1,521 | 1,506 | 16,600 |
| July 08, 2025 | 1,507 | 1,512 | 1,512 | 1,526 | 1,507 | 25,900 |
| July 07, 2025 | 1,502 | 1,507 | 1,507 | 1,514 | 1,491 | 21,300 |
| July 04, 2025 | 1,523 | 1,505 | 1,505 | 1,523 | 1,503 | 15,500 |
| July 03, 2025 | 1,513 | 1,519 | 1,519 | 1,540 | 1,503 | 47,400 |
| July 02, 2025 | 1,479 | 1,512 | 1,512 | 1,522 | 1,479 | 21,000 |
| July 01, 2025 | 1,488 | 1,499 | 1,499 | 1,506 | 1,472 | 51,800 |