1,425.00
+28(+2.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,397 | 1,425 | 1,425 | 1,426 | 1,394 | 444,200 |
| September 25, 2025 | 1,371 | 1,397 | 1,397 | 1,398 | 1,371 | 273,100 |
| September 24, 2025 | 1,381 | 1,371 | 1,371 | 1,383 | 1,371 | 259,800 |
| September 22, 2025 | 1,370 | 1,376 | 1,376 | 1,386 | 1,369 | 277,200 |
| September 19, 2025 | 1,360 | 1,373 | 1,373 | 1,387 | 1,358 | 537,300 |
| September 18, 2025 | 1,356 | 1,353 | 1,353 | 1,365 | 1,352 | 218,700 |
| September 17, 2025 | 1,360 | 1,353 | 1,353 | 1,361 | 1,341 | 221,700 |
| September 16, 2025 | 1,378 | 1,366 | 1,366 | 1,378 | 1,363 | 221,700 |
| September 12, 2025 | 1,369 | 1,370 | 1,370 | 1,373 | 1,361 | 304,600 |
| September 11, 2025 | 1,370 | 1,360 | 1,360 | 1,374 | 1,355 | 254,700 |
| September 10, 2025 | 1,356 | 1,375 | 1,375 | 1,380 | 1,352 | 240,400 |
| September 09, 2025 | 1,370 | 1,356 | 1,356 | 1,372 | 1,351 | 294,700 |
| September 08, 2025 | 1,370 | 1,366 | 1,366 | 1,370 | 1,356 | 191,100 |
| September 05, 2025 | 1,360 | 1,361 | 1,361 | 1,367 | 1,351 | 208,200 |
| September 04, 2025 | 1,347 | 1,357 | 1,357 | 1,357 | 1,341 | 199,300 |
| September 03, 2025 | 1,374 | 1,342 | 1,342 | 1,375 | 1,333 | 467,000 |
| September 02, 2025 | 1,350 | 1,374 | 1,374 | 1,381 | 1,350 | 242,300 |
| September 01, 2025 | 1,345 | 1,345 | 1,345 | 1,366 | 1,337 | 175,700 |
| August 29, 2025 | 1,347 | 1,348 | 1,348 | 1,359 | 1,347 | 204,000 |
| August 28, 2025 | 1,341 | 1,362 | 1,362 | 1,364 | 1,334 | 240,900 |
| August 27, 2025 | 1,354 | 1,342 | 1,342 | 1,357 | 1,340 | 291,300 |
| August 26, 2025 | 1,369 | 1,354 | 1,354 | 1,371 | 1,349 | 335,100 |
| August 25, 2025 | 1,375 | 1,369 | 1,369 | 1,376 | 1,357 | 284,200 |
| August 22, 2025 | 1,349 | 1,360 | 1,360 | 1,365 | 1,345 | 325,400 |
| August 21, 2025 | 1,344 | 1,337 | 1,337 | 1,344 | 1,330 | 142,000 |
| August 20, 2025 | 1,327 | 1,342 | 1,342 | 1,347 | 1,322 | 187,700 |
| August 19, 2025 | 1,353 | 1,326 | 1,326 | 1,353 | 1,326 | 223,600 |
| August 18, 2025 | 1,365 | 1,347 | 1,347 | 1,365 | 1,347 | 254,500 |
| August 15, 2025 | 1,338 | 1,363 | 1,363 | 1,367 | 1,333 | 421,300 |
| August 14, 2025 | 1,320 | 1,329 | 1,329 | 1,332 | 1,315 | 338,000 |
| August 13, 2025 | 1,320 | 1,318 | 1,318 | 1,337 | 1,307 | 379,100 |
| August 12, 2025 | 1,322 | 1,316 | 1,316 | 1,322 | 1,307 | 354,000 |
| August 08, 2025 | 1,305 | 1,312 | 1,312 | 1,323 | 1,305 | 362,400 |
| August 07, 2025 | 1,287 | 1,315 | 1,315 | 1,318 | 1,287 | 333,500 |
| August 06, 2025 | 1,293 | 1,293 | 1,293 | 1,303 | 1,289 | 291,500 |
| August 05, 2025 | 1,290 | 1,293 | 1,293 | 1,300 | 1,280 | 251,800 |
| August 04, 2025 | 1,263 | 1,281 | 1,281 | 1,289 | 1,256 | 365,200 |
| August 01, 2025 | 1,269 | 1,291 | 1,291 | 1,298 | 1,264 | 315,200 |
| July 31, 2025 | 1,320 | 1,279 | 1,279 | 1,335 | 1,256 | 782,600 |
| July 30, 2025 | 1,285 | 1,301 | 1,301 | 1,302 | 1,280 | 289,200 |
| July 29, 2025 | 1,275 | 1,289 | 1,289 | 1,292 | 1,273 | 196,200 |
| July 28, 2025 | 1,332 | 1,280 | 1,280 | 1,332 | 1,279 | 306,800 |
| July 25, 2025 | 1,340 | 1,332 | 1,332 | 1,342 | 1,323 | 241,700 |
| July 24, 2025 | 1,320 | 1,336 | 1,336 | 1,343 | 1,316 | 482,800 |
| July 23, 2025 | 1,300 | 1,307 | 1,307 | 1,319 | 1,284 | 475,500 |
| July 22, 2025 | 1,283 | 1,279 | 1,279 | 1,287 | 1,262 | 244,200 |
| July 18, 2025 | 1,286 | 1,283 | 1,283 | 1,286 | 1,271 | 270,100 |
| July 17, 2025 | 1,267 | 1,277 | 1,277 | 1,281 | 1,265 | 255,700 |
| July 16, 2025 | 1,273 | 1,272 | 1,272 | 1,280 | 1,266 | 337,000 |
| July 15, 2025 | 1,287 | 1,281 | 1,281 | 1,302 | 1,277 | 390,000 |
| July 14, 2025 | 1,271 | 1,279 | 1,279 | 1,281 | 1,259 | 329,900 |
| July 11, 2025 | 1,245 | 1,277 | 1,277 | 1,279 | 1,245 | 699,500 |
| July 10, 2025 | 1,237 | 1,241 | 1,241 | 1,245 | 1,231 | 535,100 |
| July 09, 2025 | 1,210 | 1,238 | 1,238 | 1,246 | 1,208 | 579,200 |
| July 08, 2025 | 1,193 | 1,204 | 1,204 | 1,207 | 1,189 | 406,500 |
| July 07, 2025 | 1,200 | 1,195 | 1,195 | 1,206 | 1,190 | 316,100 |
| July 04, 2025 | 1,204 | 1,202 | 1,202 | 1,211 | 1,198 | 260,800 |
| July 03, 2025 | 1,193 | 1,203 | 1,203 | 1,203 | 1,187 | 387,100 |
| July 02, 2025 | 1,181 | 1,200 | 1,200 | 1,207 | 1,181 | 646,600 |
| July 01, 2025 | 1,185 | 1,181 | 1,181 | 1,186 | 1,166 | 601,700 |