1,236.00
+14(+1.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,221 | 1,236 | 1,236 | 1,236 | 1,221 | 73,400 |
| September 25, 2025 | 1,218 | 1,222 | 1,222 | 1,224 | 1,215 | 45,300 |
| September 24, 2025 | 1,217 | 1,218 | 1,218 | 1,224 | 1,213 | 61,200 |
| September 22, 2025 | 1,227 | 1,217 | 1,217 | 1,228 | 1,215 | 62,600 |
| September 19, 2025 | 1,240 | 1,227 | 1,227 | 1,247 | 1,219 | 82,100 |
| September 18, 2025 | 1,239 | 1,235 | 1,235 | 1,243 | 1,231 | 53,500 |
| September 17, 2025 | 1,250 | 1,238 | 1,238 | 1,250 | 1,237 | 53,500 |
| September 16, 2025 | 1,250 | 1,254 | 1,254 | 1,255 | 1,233 | 86,800 |
| September 12, 2025 | 1,238 | 1,246 | 1,246 | 1,255 | 1,233 | 109,400 |
| September 11, 2025 | 1,295 | 1,249 | 1,249 | 1,296 | 1,244 | 114,400 |
| September 10, 2025 | 1,285 | 1,285 | 1,285 | 1,300 | 1,256 | 330,600 |
| September 09, 2025 | 1,294 | 1,290 | 1,290 | 1,304 | 1,273 | 187,900 |
| September 08, 2025 | 1,255 | 1,289 | 1,289 | 1,296 | 1,255 | 294,600 |
| September 05, 2025 | 1,229 | 1,255 | 1,255 | 1,255 | 1,226 | 284,100 |
| September 04, 2025 | 1,224 | 1,229 | 1,229 | 1,232 | 1,219 | 98,200 |
| September 03, 2025 | 1,204 | 1,224 | 1,224 | 1,234 | 1,202 | 214,000 |
| September 02, 2025 | 1,203 | 1,210 | 1,210 | 1,217 | 1,202 | 180,400 |
| September 01, 2025 | 1,200 | 1,199 | 1,199 | 1,213 | 1,194 | 122,900 |
| August 29, 2025 | 1,225 | 1,201 | 1,201 | 1,227 | 1,200 | 170,200 |
| August 28, 2025 | 1,217 | 1,218 | 1,218 | 1,232 | 1,205 | 408,800 |
| August 27, 2025 | 1,236 | 1,249 | 1,222 | 1,250 | 1,229 | 479,300 |
| August 26, 2025 | 1,241 | 1,238 | 1,211.24 | 1,242 | 1,230 | 230,000 |
| August 25, 2025 | 1,249 | 1,237 | 1,210.26 | 1,251 | 1,235 | 170,100 |
| August 22, 2025 | 1,250 | 1,242 | 1,215.15 | 1,262 | 1,242 | 130,700 |
| August 21, 2025 | 1,251 | 1,241 | 1,214.17 | 1,253 | 1,239 | 205,700 |
| August 20, 2025 | 1,222 | 1,251 | 1,223.96 | 1,261 | 1,221 | 285,300 |
| August 19, 2025 | 1,219 | 1,222 | 1,195.58 | 1,225 | 1,215 | 97,700 |
| August 18, 2025 | 1,213 | 1,218 | 1,218 | 1,220 | 1,209 | 109,800 |
| August 15, 2025 | 1,220 | 1,210 | 1,210 | 1,223 | 1,208 | 223,300 |
| August 14, 2025 | 1,210 | 1,220 | 1,220 | 1,226 | 1,206 | 159,300 |
| August 13, 2025 | 1,222 | 1,223 | 1,223 | 1,234 | 1,221 | 114,900 |
| August 12, 2025 | 1,226 | 1,221 | 1,221 | 1,232 | 1,215 | 164,300 |
| August 08, 2025 | 1,222 | 1,224 | 1,224 | 1,233 | 1,216 | 146,100 |
| August 07, 2025 | 1,215 | 1,226 | 1,226 | 1,242 | 1,214 | 203,800 |
| August 06, 2025 | 1,214 | 1,223 | 1,223 | 1,229 | 1,213 | 99,100 |
| August 05, 2025 | 1,220 | 1,214 | 1,214 | 1,226 | 1,212 | 102,800 |
| August 04, 2025 | 1,207 | 1,216 | 1,216 | 1,219 | 1,204 | 93,700 |
| August 01, 2025 | 1,205 | 1,220 | 1,220 | 1,222 | 1,205 | 119,100 |
| July 31, 2025 | 1,207 | 1,212 | 1,212 | 1,215 | 1,202 | 85,100 |
| July 30, 2025 | 1,200 | 1,202 | 1,202 | 1,212 | 1,199 | 86,800 |
| July 29, 2025 | 1,191 | 1,200 | 1,200 | 1,205 | 1,188 | 66,300 |
| July 28, 2025 | 1,203 | 1,199 | 1,199 | 1,209 | 1,184 | 130,800 |
| July 25, 2025 | 1,196 | 1,194 | 1,194 | 1,207 | 1,187 | 117,400 |
| July 24, 2025 | 1,184 | 1,196 | 1,196 | 1,198 | 1,184 | 74,400 |
| July 23, 2025 | 1,167 | 1,185 | 1,185 | 1,185 | 1,162 | 152,000 |
| July 22, 2025 | 1,170 | 1,167 | 1,167 | 1,180 | 1,161 | 104,000 |
| July 18, 2025 | 1,171 | 1,170 | 1,170 | 1,182 | 1,169 | 69,300 |
| July 17, 2025 | 1,164 | 1,169 | 1,169 | 1,173 | 1,163 | 115,700 |
| July 16, 2025 | 1,185 | 1,164 | 1,164 | 1,196 | 1,164 | 108,400 |
| July 15, 2025 | 1,200 | 1,185 | 1,185 | 1,202 | 1,182 | 138,100 |
| July 14, 2025 | 1,151 | 1,200 | 1,200 | 1,215 | 1,136 | 353,000 |
| July 11, 2025 | 1,190 | 1,196 | 1,196 | 1,203 | 1,186 | 226,100 |
| July 10, 2025 | 1,192 | 1,184 | 1,184 | 1,196 | 1,178 | 160,500 |
| July 09, 2025 | 1,183 | 1,191 | 1,191 | 1,194 | 1,182 | 84,700 |
| July 08, 2025 | 1,186 | 1,182 | 1,182 | 1,192 | 1,178 | 90,900 |
| July 07, 2025 | 1,188 | 1,183 | 1,183 | 1,194 | 1,174 | 93,000 |
| July 04, 2025 | 1,199 | 1,181 | 1,181 | 1,209 | 1,176 | 116,300 |
| July 03, 2025 | 1,197 | 1,198 | 1,198 | 1,202 | 1,191 | 63,500 |
| July 02, 2025 | 1,186 | 1,202 | 1,202 | 1,211 | 1,186 | 56,500 |
| July 01, 2025 | 1,200 | 1,197 | 1,197 | 1,212 | 1,189 | 125,000 |