1,293.00
+11(+0.86%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,282 | 1,293 | 1,293 | 1,293 | 1,282 | 902,500 |
| September 25, 2025 | 1,280 | 1,282 | 1,282 | 1,288 | 1,280 | 236,500 |
| September 24, 2025 | 1,280 | 1,280 | 1,280 | 1,283 | 1,277 | 208,600 |
| September 22, 2025 | 1,271 | 1,281 | 1,281 | 1,281 | 1,271 | 99,100 |
| September 19, 2025 | 1,270 | 1,268 | 1,268 | 1,278 | 1,268 | 111,100 |
| September 18, 2025 | 1,265 | 1,268 | 1,268 | 1,269 | 1,263 | 70,100 |
| September 17, 2025 | 1,264 | 1,264 | 1,264 | 1,265 | 1,261 | 77,100 |
| September 16, 2025 | 1,267 | 1,267 | 1,267 | 1,270 | 1,263 | 83,200 |
| September 12, 2025 | 1,269 | 1,267 | 1,267 | 1,275 | 1,267 | 101,100 |
| September 11, 2025 | 1,276 | 1,269 | 1,269 | 1,281 | 1,268 | 129,400 |
| September 10, 2025 | 1,280 | 1,276 | 1,276 | 1,282 | 1,276 | 53,900 |
| September 09, 2025 | 1,283 | 1,277 | 1,277 | 1,286 | 1,277 | 91,300 |
| September 08, 2025 | 1,294 | 1,280 | 1,280 | 1,296 | 1,280 | 176,500 |
| September 05, 2025 | 1,297 | 1,287 | 1,287 | 1,297 | 1,287 | 82,800 |
| September 04, 2025 | 1,290 | 1,292 | 1,292 | 1,297 | 1,283 | 102,200 |
| September 03, 2025 | 1,267 | 1,287 | 1,287 | 1,287 | 1,264 | 110,300 |
| September 02, 2025 | 1,280 | 1,277 | 1,277 | 1,281 | 1,272 | 93,000 |
| September 01, 2025 | 1,288 | 1,275 | 1,275 | 1,293 | 1,275 | 142,100 |
| August 29, 2025 | 1,305 | 1,289 | 1,289 | 1,305 | 1,289 | 111,100 |
| August 28, 2025 | 1,290 | 1,300 | 1,300 | 1,303 | 1,287 | 78,200 |
| August 27, 2025 | 1,290 | 1,290 | 1,290 | 1,295 | 1,289 | 98,000 |
| August 26, 2025 | 1,297 | 1,293 | 1,293 | 1,300 | 1,289 | 68,300 |
| August 25, 2025 | 1,294 | 1,291 | 1,294 | 1,298 | 1,290 | 83,900 |
| August 22, 2025 | 1,312 | 1,293 | 1,293 | 1,312 | 1,293 | 95,900 |
| August 21, 2025 | 1,314 | 1,306 | 1,306 | 1,315 | 1,300 | 59,500 |
| August 20, 2025 | 1,308 | 1,309 | 1,309 | 1,318 | 1,308 | 71,400 |
| August 19, 2025 | 1,299 | 1,308 | 1,308 | 1,310 | 1,299 | 72,100 |
| August 18, 2025 | 1,292 | 1,296 | 1,296 | 1,300 | 1,292 | 61,900 |
| August 15, 2025 | 1,301 | 1,297 | 1,297 | 1,305 | 1,290 | 76,900 |
| August 14, 2025 | 1,301 | 1,301 | 1,301 | 1,310 | 1,299 | 78,300 |
| August 13, 2025 | 1,309 | 1,301 | 1,301 | 1,314 | 1,296 | 80,400 |
| August 12, 2025 | 1,302 | 1,308 | 1,308 | 1,311 | 1,300 | 83,000 |
| August 08, 2025 | 1,285 | 1,305 | 1,305 | 1,309 | 1,285 | 84,200 |
| August 07, 2025 | 1,274 | 1,287 | 1,287 | 1,292 | 1,273 | 55,100 |
| August 06, 2025 | 1,281 | 1,283 | 1,283 | 1,284 | 1,263 | 93,500 |
| August 05, 2025 | 1,267 | 1,285 | 1,285 | 1,296 | 1,248 | 142,700 |
| August 04, 2025 | 1,294 | 1,273 | 1,273 | 1,310 | 1,265 | 130,500 |
| August 01, 2025 | 1,288 | 1,303 | 1,303 | 1,306 | 1,288 | 151,500 |
| July 31, 2025 | 1,277 | 1,284 | 1,284 | 1,287 | 1,276 | 47,900 |
| July 30, 2025 | 1,272 | 1,276 | 1,276 | 1,284 | 1,272 | 62,500 |
| July 29, 2025 | 1,275 | 1,275 | 1,275 | 1,279 | 1,267 | 114,800 |
| July 28, 2025 | 1,290 | 1,282 | 1,282 | 1,293 | 1,275 | 95,600 |
| July 25, 2025 | 1,291 | 1,288 | 1,288 | 1,298 | 1,281 | 80,300 |
| July 24, 2025 | 1,288 | 1,297 | 1,297 | 1,297 | 1,278 | 91,300 |
| July 23, 2025 | 1,275 | 1,286 | 1,286 | 1,290 | 1,275 | 119,400 |
| July 22, 2025 | 1,263 | 1,269 | 1,269 | 1,275 | 1,259 | 107,600 |
| July 18, 2025 | 1,256 | 1,259 | 1,259 | 1,262 | 1,253 | 136,300 |
| July 17, 2025 | 1,239 | 1,251 | 1,251 | 1,254 | 1,236 | 251,400 |
| July 16, 2025 | 1,234 | 1,239 | 1,239 | 1,243 | 1,228 | 84,000 |
| July 15, 2025 | 1,242 | 1,230 | 1,230 | 1,242 | 1,230 | 74,000 |
| July 14, 2025 | 1,244 | 1,238 | 1,238 | 1,246 | 1,238 | 110,000 |
| July 11, 2025 | 1,236 | 1,239 | 1,239 | 1,247 | 1,236 | 103,700 |
| July 10, 2025 | 1,238 | 1,232 | 1,232 | 1,240 | 1,231 | 160,600 |
| July 09, 2025 | 1,235 | 1,237 | 1,237 | 1,242 | 1,233 | 118,600 |
| July 08, 2025 | 1,238 | 1,230 | 1,230 | 1,239 | 1,230 | 86,900 |
| July 07, 2025 | 1,242 | 1,236 | 1,236 | 1,247 | 1,233 | 92,000 |
| July 04, 2025 | 1,248 | 1,238 | 1,238 | 1,254 | 1,236 | 121,800 |
| July 03, 2025 | 1,238 | 1,245 | 1,245 | 1,245 | 1,234 | 169,400 |
| July 02, 2025 | 1,220 | 1,237 | 1,237 | 1,242 | 1,220 | 98,900 |
| July 01, 2025 | 1,231 | 1,225 | 1,225 | 1,231 | 1,220 | 70,400 |