1,214.00
+14(+1.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,199 | 1,214 | 1,214 | 1,215 | 1,197 | 628,000 |
| September 25, 2025 | 1,210 | 1,200 | 1,200 | 1,214 | 1,198 | 282,400 |
| September 24, 2025 | 1,200 | 1,214 | 1,214 | 1,216 | 1,190 | 256,300 |
| September 22, 2025 | 1,183 | 1,204 | 1,204 | 1,211 | 1,181 | 358,100 |
| September 19, 2025 | 1,178 | 1,186 | 1,186 | 1,190 | 1,176 | 232,000 |
| September 18, 2025 | 1,188 | 1,180 | 1,180 | 1,188 | 1,169 | 82,000 |
| September 17, 2025 | 1,176 | 1,188 | 1,188 | 1,188 | 1,173 | 102,800 |
| September 16, 2025 | 1,160 | 1,188 | 1,188 | 1,196 | 1,157 | 170,500 |
| September 12, 2025 | 1,162 | 1,158 | 1,158 | 1,165 | 1,157 | 84,600 |
| September 11, 2025 | 1,165 | 1,162 | 1,162 | 1,167 | 1,156 | 64,600 |
| September 10, 2025 | 1,159 | 1,169 | 1,169 | 1,171 | 1,159 | 56,600 |
| September 09, 2025 | 1,165 | 1,158 | 1,158 | 1,173 | 1,156 | 59,900 |
| September 08, 2025 | 1,170 | 1,162 | 1,162 | 1,172 | 1,157 | 72,700 |
| September 05, 2025 | 1,162 | 1,169 | 1,169 | 1,170 | 1,157 | 94,900 |
| September 04, 2025 | 1,159 | 1,164 | 1,164 | 1,164 | 1,154 | 101,800 |
| September 03, 2025 | 1,154 | 1,156 | 1,156 | 1,162 | 1,152 | 97,100 |
| September 02, 2025 | 1,158 | 1,145 | 1,145 | 1,158 | 1,145 | 55,500 |
| September 01, 2025 | 1,154 | 1,152 | 1,152 | 1,163 | 1,144 | 64,900 |
| August 29, 2025 | 1,158 | 1,154 | 1,154 | 1,159 | 1,142 | 92,700 |
| August 28, 2025 | 1,174 | 1,164 | 1,164 | 1,174 | 1,162 | 71,000 |
| August 27, 2025 | 1,175 | 1,174 | 1,174 | 1,181 | 1,165 | 80,800 |
| August 26, 2025 | 1,183 | 1,175 | 1,175 | 1,183 | 1,169 | 82,300 |
| August 25, 2025 | 1,178 | 1,187 | 1,187 | 1,189 | 1,171 | 130,400 |
| August 22, 2025 | 1,200 | 1,190 | 1,190 | 1,207 | 1,188 | 115,900 |
| August 21, 2025 | 1,198 | 1,195 | 1,195 | 1,199 | 1,184 | 132,800 |
| August 20, 2025 | 1,164 | 1,193 | 1,193 | 1,199 | 1,158 | 216,300 |
| August 19, 2025 | 1,148 | 1,158 | 1,158 | 1,159 | 1,143 | 90,600 |
| August 18, 2025 | 1,139 | 1,144 | 1,144 | 1,149 | 1,131 | 100,400 |
| August 15, 2025 | 1,133 | 1,139 | 1,139 | 1,143 | 1,127 | 102,300 |
| August 14, 2025 | 1,149 | 1,141 | 1,141 | 1,151 | 1,128 | 85,700 |
| August 13, 2025 | 1,164 | 1,158 | 1,158 | 1,169 | 1,156 | 89,200 |
| August 12, 2025 | 1,180 | 1,166 | 1,166 | 1,182 | 1,159 | 126,600 |
| August 08, 2025 | 1,170 | 1,168 | 1,168 | 1,171 | 1,156 | 99,000 |
| August 07, 2025 | 1,156 | 1,167 | 1,167 | 1,180 | 1,156 | 140,300 |
| August 06, 2025 | 1,140 | 1,151 | 1,151 | 1,160 | 1,138 | 149,000 |
| August 05, 2025 | 1,140 | 1,136 | 1,136 | 1,156 | 1,125 | 141,200 |
| August 04, 2025 | 1,153 | 1,159 | 1,159 | 1,161 | 1,146 | 103,700 |
| August 01, 2025 | 1,149 | 1,152 | 1,152 | 1,160 | 1,144 | 163,900 |
| July 31, 2025 | 1,133 | 1,145 | 1,145 | 1,145 | 1,130 | 153,600 |
| July 30, 2025 | 1,104 | 1,133 | 1,133 | 1,140 | 1,104 | 195,300 |
| July 29, 2025 | 1,106 | 1,110 | 1,110 | 1,118 | 1,099 | 103,700 |
| July 28, 2025 | 1,123 | 1,110 | 1,110 | 1,128 | 1,104 | 112,300 |
| July 25, 2025 | 1,107 | 1,129 | 1,129 | 1,131 | 1,102 | 139,000 |
| July 24, 2025 | 1,093 | 1,102 | 1,102 | 1,106 | 1,092 | 127,100 |
| July 23, 2025 | 1,127 | 1,100 | 1,100 | 1,127 | 1,088 | 207,900 |
| July 22, 2025 | 1,130 | 1,131 | 1,131 | 1,133 | 1,121 | 90,000 |
| July 18, 2025 | 1,132 | 1,133 | 1,133 | 1,135 | 1,126 | 117,000 |
| July 17, 2025 | 1,120 | 1,129 | 1,129 | 1,131 | 1,109 | 199,200 |
| July 16, 2025 | 1,120 | 1,125 | 1,125 | 1,126 | 1,115 | 136,800 |
| July 15, 2025 | 1,124 | 1,123 | 1,123 | 1,126 | 1,116 | 107,100 |
| July 14, 2025 | 1,120 | 1,118 | 1,118 | 1,125 | 1,113 | 76,000 |
| July 11, 2025 | 1,124 | 1,115 | 1,115 | 1,132 | 1,113 | 76,200 |
| July 10, 2025 | 1,118 | 1,116 | 1,116 | 1,132 | 1,108 | 243,500 |
| July 09, 2025 | 1,124 | 1,124 | 1,124 | 1,129 | 1,117 | 117,700 |
| July 08, 2025 | 1,137 | 1,124 | 1,124 | 1,139 | 1,120 | 112,900 |
| July 07, 2025 | 1,122 | 1,132 | 1,132 | 1,132 | 1,122 | 95,100 |
| July 04, 2025 | 1,129 | 1,123 | 1,123 | 1,132 | 1,116 | 76,700 |
| July 03, 2025 | 1,122 | 1,120 | 1,120 | 1,127 | 1,114 | 82,800 |
| July 02, 2025 | 1,121 | 1,123 | 1,123 | 1,134 | 1,121 | 101,900 |
| July 01, 2025 | 1,124 | 1,121 | 1,121 | 1,130 | 1,106 | 101,400 |