1,473.00
+27(+1.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,450 | 1,473 | 1,473 | 1,477 | 1,448 | 140,900 |
| September 25, 2025 | 1,424 | 1,446 | 1,446 | 1,450 | 1,422 | 72,000 |
| September 24, 2025 | 1,420 | 1,438 | 1,438 | 1,438 | 1,411 | 97,500 |
| September 22, 2025 | 1,427 | 1,430 | 1,430 | 1,440 | 1,424 | 113,500 |
| September 19, 2025 | 1,420 | 1,429 | 1,429 | 1,434 | 1,411 | 172,400 |
| September 18, 2025 | 1,430 | 1,411 | 1,411 | 1,430 | 1,409 | 88,300 |
| September 17, 2025 | 1,444 | 1,421 | 1,421 | 1,444 | 1,413 | 88,300 |
| September 16, 2025 | 1,462 | 1,450 | 1,450 | 1,462 | 1,444 | 84,100 |
| September 12, 2025 | 1,468 | 1,462 | 1,462 | 1,473 | 1,456 | 101,500 |
| September 11, 2025 | 1,473 | 1,466 | 1,466 | 1,475 | 1,456 | 81,400 |
| September 10, 2025 | 1,443 | 1,463 | 1,463 | 1,470 | 1,443 | 62,900 |
| September 09, 2025 | 1,458 | 1,443 | 1,443 | 1,473 | 1,437 | 95,700 |
| September 08, 2025 | 1,446 | 1,450 | 1,450 | 1,456 | 1,431 | 78,800 |
| September 05, 2025 | 1,440 | 1,438 | 1,438 | 1,446 | 1,427 | 111,400 |
| September 04, 2025 | 1,416 | 1,427 | 1,427 | 1,433 | 1,416 | 105,800 |
| September 03, 2025 | 1,449 | 1,415 | 1,415 | 1,449 | 1,401 | 128,100 |
| September 02, 2025 | 1,427 | 1,446 | 1,446 | 1,449 | 1,421 | 114,700 |
| September 01, 2025 | 1,423 | 1,411 | 1,411 | 1,437 | 1,402 | 104,500 |
| August 29, 2025 | 1,439 | 1,426 | 1,426 | 1,439 | 1,414 | 107,700 |
| August 28, 2025 | 1,420 | 1,439 | 1,439 | 1,441 | 1,408 | 126,700 |
| August 27, 2025 | 1,412 | 1,414 | 1,414 | 1,422 | 1,403 | 94,800 |
| August 26, 2025 | 1,426 | 1,403 | 1,403 | 1,432 | 1,403 | 196,500 |
| August 25, 2025 | 1,454 | 1,434 | 1,434 | 1,458 | 1,423 | 139,400 |
| August 22, 2025 | 1,401 | 1,434 | 1,434 | 1,439 | 1,397 | 171,200 |
| August 21, 2025 | 1,391 | 1,391 | 1,391 | 1,394 | 1,379 | 75,900 |
| August 20, 2025 | 1,356 | 1,390 | 1,390 | 1,390 | 1,347 | 146,400 |
| August 19, 2025 | 1,385 | 1,352 | 1,352 | 1,388 | 1,344 | 153,200 |
| August 18, 2025 | 1,367 | 1,378 | 1,378 | 1,382 | 1,361 | 144,500 |
| August 15, 2025 | 1,348 | 1,367 | 1,367 | 1,371 | 1,348 | 140,100 |
| August 14, 2025 | 1,325 | 1,336 | 1,336 | 1,336 | 1,316 | 131,200 |
| August 13, 2025 | 1,310 | 1,321 | 1,321 | 1,332 | 1,296 | 145,200 |
| August 12, 2025 | 1,311 | 1,301 | 1,301 | 1,314 | 1,294 | 126,600 |
| August 08, 2025 | 1,292 | 1,292 | 1,292 | 1,323 | 1,285 | 172,300 |
| August 07, 2025 | 1,270 | 1,290 | 1,290 | 1,293 | 1,270 | 94,700 |
| August 06, 2025 | 1,255 | 1,275 | 1,275 | 1,276 | 1,255 | 84,600 |
| August 05, 2025 | 1,254 | 1,253 | 1,253 | 1,263 | 1,248 | 59,600 |
| August 04, 2025 | 1,248 | 1,248 | 1,248 | 1,251 | 1,236 | 64,600 |
| August 01, 2025 | 1,260 | 1,269 | 1,269 | 1,270 | 1,248 | 111,500 |
| July 31, 2025 | 1,234 | 1,256 | 1,256 | 1,259 | 1,232 | 144,300 |
| July 30, 2025 | 1,228 | 1,225 | 1,225 | 1,232 | 1,219 | 69,500 |
| July 29, 2025 | 1,205 | 1,228 | 1,228 | 1,230 | 1,202 | 79,800 |
| July 28, 2025 | 1,243 | 1,210 | 1,210 | 1,245 | 1,209 | 122,600 |
| July 25, 2025 | 1,235 | 1,237 | 1,237 | 1,248 | 1,233 | 89,000 |
| July 24, 2025 | 1,234 | 1,247 | 1,247 | 1,248 | 1,233 | 202,300 |
| July 23, 2025 | 1,221 | 1,224 | 1,224 | 1,240 | 1,205 | 129,300 |
| July 22, 2025 | 1,220 | 1,209 | 1,209 | 1,224 | 1,200 | 87,900 |
| July 18, 2025 | 1,217 | 1,221 | 1,221 | 1,226 | 1,210 | 103,600 |
| July 17, 2025 | 1,208 | 1,214 | 1,214 | 1,221 | 1,204 | 84,200 |
| July 16, 2025 | 1,198 | 1,208 | 1,208 | 1,213 | 1,195 | 88,900 |
| July 15, 2025 | 1,204 | 1,204 | 1,204 | 1,223 | 1,200 | 101,800 |
| July 14, 2025 | 1,198 | 1,199 | 1,199 | 1,205 | 1,181 | 73,100 |
| July 11, 2025 | 1,170 | 1,196 | 1,196 | 1,206 | 1,170 | 185,500 |
| July 10, 2025 | 1,167 | 1,167 | 1,167 | 1,172 | 1,158 | 78,800 |
| July 09, 2025 | 1,146 | 1,167 | 1,167 | 1,177 | 1,146 | 97,700 |
| July 08, 2025 | 1,142 | 1,146 | 1,146 | 1,150 | 1,139 | 58,800 |
| July 07, 2025 | 1,139 | 1,145 | 1,145 | 1,145 | 1,133 | 72,900 |
| July 04, 2025 | 1,118 | 1,133 | 1,133 | 1,136 | 1,118 | 67,000 |
| July 03, 2025 | 1,112 | 1,113 | 1,113 | 1,117 | 1,109 | 56,500 |
| July 02, 2025 | 1,114 | 1,116 | 1,116 | 1,122 | 1,111 | 96,400 |
| July 01, 2025 | 1,102 | 1,114 | 1,114 | 1,114 | 1,090 | 160,200 |