1,481.00
+43(+2.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,445 | 1,481 | 1,481 | 1,482 | 1,436 | 318,200 |
| September 25, 2025 | 1,423 | 1,438 | 1,438 | 1,445 | 1,423 | 128,400 |
| September 24, 2025 | 1,425 | 1,423 | 1,423 | 1,429 | 1,417 | 163,100 |
| September 22, 2025 | 1,436 | 1,425 | 1,425 | 1,450 | 1,425 | 191,600 |
| September 19, 2025 | 1,420 | 1,433 | 1,433 | 1,441 | 1,416 | 215,500 |
| September 18, 2025 | 1,417 | 1,413 | 1,413 | 1,426 | 1,401 | 148,600 |
| September 17, 2025 | 1,425 | 1,417 | 1,417 | 1,426 | 1,398 | 148,600 |
| September 16, 2025 | 1,435 | 1,438 | 1,438 | 1,446 | 1,412 | 178,400 |
| September 12, 2025 | 1,425 | 1,435 | 1,435 | 1,446 | 1,425 | 274,000 |
| September 11, 2025 | 1,400 | 1,418 | 1,418 | 1,420 | 1,399 | 204,600 |
| September 10, 2025 | 1,361 | 1,393 | 1,393 | 1,397 | 1,361 | 130,100 |
| September 09, 2025 | 1,385 | 1,364 | 1,364 | 1,392 | 1,358 | 117,800 |
| September 08, 2025 | 1,370 | 1,372 | 1,372 | 1,378 | 1,354 | 158,400 |
| September 05, 2025 | 1,365 | 1,361 | 1,361 | 1,380 | 1,354 | 160,700 |
| September 04, 2025 | 1,334 | 1,368 | 1,368 | 1,368 | 1,330 | 134,600 |
| September 03, 2025 | 1,350 | 1,331 | 1,331 | 1,356 | 1,320 | 155,700 |
| September 02, 2025 | 1,331 | 1,346 | 1,346 | 1,352 | 1,320 | 131,700 |
| September 01, 2025 | 1,325 | 1,320 | 1,320 | 1,343 | 1,317 | 108,600 |
| August 29, 2025 | 1,332 | 1,325 | 1,325 | 1,335 | 1,322 | 83,600 |
| August 28, 2025 | 1,299 | 1,333 | 1,333 | 1,337 | 1,297 | 158,800 |
| August 27, 2025 | 1,300 | 1,298 | 1,298 | 1,310 | 1,291 | 123,700 |
| August 26, 2025 | 1,334 | 1,298 | 1,298 | 1,335 | 1,298 | 157,600 |
| August 25, 2025 | 1,357 | 1,334 | 1,334 | 1,360 | 1,334 | 89,600 |
| August 22, 2025 | 1,318 | 1,342 | 1,342 | 1,345 | 1,314 | 135,600 |
| August 21, 2025 | 1,305 | 1,313 | 1,313 | 1,317 | 1,291 | 94,500 |
| August 20, 2025 | 1,285 | 1,300 | 1,300 | 1,304 | 1,275 | 106,700 |
| August 19, 2025 | 1,310 | 1,284 | 1,284 | 1,315 | 1,282 | 124,300 |
| August 18, 2025 | 1,321 | 1,297 | 1,297 | 1,321 | 1,294 | 137,500 |
| August 15, 2025 | 1,288 | 1,314 | 1,314 | 1,314 | 1,283 | 238,700 |
| August 14, 2025 | 1,264 | 1,268 | 1,268 | 1,268 | 1,235 | 187,700 |
| August 13, 2025 | 1,266 | 1,255 | 1,255 | 1,299 | 1,245 | 425,300 |
| August 12, 2025 | 1,260 | 1,252 | 1,252 | 1,264 | 1,247 | 154,400 |
| August 08, 2025 | 1,250 | 1,242 | 1,242 | 1,258 | 1,238 | 340,800 |
| August 07, 2025 | 1,239 | 1,247 | 1,247 | 1,253 | 1,237 | 182,300 |
| August 06, 2025 | 1,239 | 1,238 | 1,238 | 1,253 | 1,234 | 88,700 |
| August 05, 2025 | 1,232 | 1,235 | 1,235 | 1,246 | 1,221 | 117,400 |
| August 04, 2025 | 1,220 | 1,225 | 1,225 | 1,225 | 1,209 | 122,400 |
| August 01, 2025 | 1,244 | 1,247 | 1,247 | 1,249 | 1,233 | 118,400 |
| July 31, 2025 | 1,220 | 1,237 | 1,237 | 1,243 | 1,220 | 150,500 |
| July 30, 2025 | 1,216 | 1,215 | 1,215 | 1,223 | 1,206 | 116,600 |
| July 29, 2025 | 1,209 | 1,215 | 1,215 | 1,219 | 1,200 | 100,500 |
| July 28, 2025 | 1,255 | 1,210 | 1,210 | 1,256 | 1,202 | 171,700 |
| July 25, 2025 | 1,243 | 1,254 | 1,254 | 1,258 | 1,236 | 127,500 |
| July 24, 2025 | 1,225 | 1,257 | 1,257 | 1,262 | 1,225 | 215,000 |
| July 23, 2025 | 1,211 | 1,217 | 1,217 | 1,227 | 1,199 | 188,800 |
| July 22, 2025 | 1,201 | 1,199 | 1,199 | 1,213 | 1,183 | 129,100 |
| July 18, 2025 | 1,204 | 1,207 | 1,207 | 1,211 | 1,200 | 108,400 |
| July 17, 2025 | 1,190 | 1,204 | 1,204 | 1,209 | 1,187 | 85,000 |
| July 16, 2025 | 1,202 | 1,196 | 1,196 | 1,206 | 1,190 | 111,500 |
| July 15, 2025 | 1,218 | 1,214 | 1,214 | 1,232 | 1,207 | 99,300 |
| July 14, 2025 | 1,228 | 1,218 | 1,218 | 1,230 | 1,207 | 66,800 |
| July 11, 2025 | 1,207 | 1,221 | 1,221 | 1,235 | 1,207 | 137,100 |
| July 10, 2025 | 1,220 | 1,204 | 1,204 | 1,226 | 1,189 | 160,600 |
| July 09, 2025 | 1,189 | 1,203 | 1,203 | 1,216 | 1,170 | 169,700 |
| July 08, 2025 | 1,181 | 1,184 | 1,184 | 1,189 | 1,177 | 90,200 |
| July 07, 2025 | 1,177 | 1,189 | 1,189 | 1,195 | 1,166 | 137,400 |
| July 04, 2025 | 1,152 | 1,178 | 1,178 | 1,178 | 1,152 | 109,300 |
| July 03, 2025 | 1,140 | 1,148 | 1,148 | 1,149 | 1,139 | 68,100 |
| July 02, 2025 | 1,134 | 1,140 | 1,140 | 1,150 | 1,134 | 72,100 |
| July 01, 2025 | 1,130 | 1,139 | 1,139 | 1,142 | 1,118 | 93,900 |