1,337.00
+19(+1.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,320 | 1,337 | 1,337 | 1,343 | 1,318 | 468,600 |
| September 25, 2025 | 1,310 | 1,318 | 1,318 | 1,318 | 1,306 | 420,700 |
| September 24, 2025 | 1,301 | 1,301 | 1,301 | 1,304 | 1,295 | 377,600 |
| September 22, 2025 | 1,303 | 1,304 | 1,304 | 1,316 | 1,299 | 542,500 |
| September 19, 2025 | 1,295 | 1,305 | 1,305 | 1,316 | 1,295 | 711,700 |
| September 18, 2025 | 1,301 | 1,299 | 1,299 | 1,307 | 1,294 | 365,000 |
| September 17, 2025 | 1,317 | 1,303 | 1,303 | 1,317 | 1,296 | 357,600 |
| September 16, 2025 | 1,310 | 1,322 | 1,322 | 1,328 | 1,307 | 511,100 |
| September 12, 2025 | 1,317 | 1,317 | 1,317 | 1,326 | 1,315 | 437,700 |
| September 11, 2025 | 1,320 | 1,322 | 1,322 | 1,335 | 1,314 | 455,300 |
| September 10, 2025 | 1,303 | 1,318 | 1,318 | 1,320 | 1,302 | 300,500 |
| September 09, 2025 | 1,307 | 1,302 | 1,302 | 1,314 | 1,297 | 304,200 |
| September 08, 2025 | 1,303 | 1,307 | 1,307 | 1,309 | 1,297 | 433,000 |
| September 05, 2025 | 1,301 | 1,297 | 1,297 | 1,304 | 1,286 | 305,300 |
| September 04, 2025 | 1,289 | 1,297 | 1,297 | 1,302 | 1,286 | 321,400 |
| September 03, 2025 | 1,305 | 1,289 | 1,289 | 1,309 | 1,282 | 418,800 |
| September 02, 2025 | 1,286 | 1,299 | 1,299 | 1,301 | 1,281 | 429,800 |
| September 01, 2025 | 1,281 | 1,284 | 1,284 | 1,292 | 1,275 | 320,900 |
| August 29, 2025 | 1,280 | 1,279 | 1,279 | 1,282 | 1,273 | 307,200 |
| August 28, 2025 | 1,271 | 1,280 | 1,280 | 1,282 | 1,266 | 326,800 |
| August 27, 2025 | 1,272 | 1,271 | 1,271 | 1,274 | 1,266 | 293,400 |
| August 26, 2025 | 1,282 | 1,271 | 1,271 | 1,284 | 1,262 | 456,200 |
| August 25, 2025 | 1,299 | 1,281 | 1,281 | 1,306 | 1,277 | 496,100 |
| August 22, 2025 | 1,277 | 1,283 | 1,283 | 1,289 | 1,271 | 323,000 |
| August 21, 2025 | 1,268 | 1,269 | 1,269 | 1,274 | 1,258 | 318,000 |
| August 20, 2025 | 1,254 | 1,265 | 1,265 | 1,276 | 1,253 | 550,900 |
| August 19, 2025 | 1,250 | 1,254 | 1,254 | 1,257 | 1,245 | 372,400 |
| August 18, 2025 | 1,258 | 1,247 | 1,247 | 1,260 | 1,245 | 522,500 |
| August 15, 2025 | 1,243 | 1,253 | 1,253 | 1,254 | 1,236 | 617,900 |
| August 14, 2025 | 1,230 | 1,233 | 1,233 | 1,238 | 1,222 | 533,100 |
| August 13, 2025 | 1,229 | 1,229 | 1,229 | 1,235 | 1,218 | 426,300 |
| August 12, 2025 | 1,221 | 1,221 | 1,221 | 1,228 | 1,216 | 709,900 |
| August 08, 2025 | 1,198 | 1,207 | 1,207 | 1,212 | 1,198 | 567,200 |
| August 07, 2025 | 1,192 | 1,196 | 1,196 | 1,199 | 1,190 | 400,700 |
| August 06, 2025 | 1,180 | 1,192 | 1,192 | 1,192 | 1,175 | 441,400 |
| August 05, 2025 | 1,170 | 1,177 | 1,177 | 1,180 | 1,167 | 388,800 |
| August 04, 2025 | 1,156 | 1,163 | 1,163 | 1,163 | 1,152 | 483,000 |
| August 01, 2025 | 1,161 | 1,171 | 1,171 | 1,174 | 1,158 | 557,900 |
| July 31, 2025 | 1,189 | 1,160 | 1,160 | 1,202 | 1,158 | 1.6M |
| July 30, 2025 | 1,117 | 1,129 | 1,129 | 1,133 | 1,117 | 518,000 |
| July 29, 2025 | 1,125 | 1,115 | 1,115 | 1,126 | 1,114 | 368,300 |
| July 28, 2025 | 1,143 | 1,125 | 1,125 | 1,143 | 1,125 | 583,600 |
| July 25, 2025 | 1,130 | 1,139 | 1,139 | 1,146 | 1,124 | 501,500 |
| July 24, 2025 | 1,115 | 1,125 | 1,125 | 1,133 | 1,115 | 643,800 |
| July 23, 2025 | 1,110 | 1,114 | 1,114 | 1,122 | 1,106 | 586,000 |
| July 22, 2025 | 1,106 | 1,100 | 1,100 | 1,110 | 1,096 | 384,800 |
| July 18, 2025 | 1,120 | 1,104 | 1,104 | 1,120 | 1,104 | 412,900 |
| July 17, 2025 | 1,103 | 1,117 | 1,117 | 1,118 | 1,097 | 276,000 |
| July 16, 2025 | 1,111 | 1,107 | 1,107 | 1,114 | 1,102 | 345,700 |
| July 15, 2025 | 1,116 | 1,111 | 1,111 | 1,123 | 1,110 | 391,800 |
| July 14, 2025 | 1,095 | 1,116 | 1,116 | 1,117 | 1,095 | 595,000 |
| July 11, 2025 | 1,088 | 1,093 | 1,093 | 1,102 | 1,085 | 604,500 |
| July 10, 2025 | 1,087 | 1,085 | 1,085 | 1,090 | 1,080 | 522,400 |
| July 09, 2025 | 1,075 | 1,087 | 1,087 | 1,094 | 1,074 | 660,300 |
| July 08, 2025 | 1,062 | 1,071 | 1,071 | 1,071 | 1,058 | 348,700 |
| July 07, 2025 | 1,070 | 1,063 | 1,063 | 1,073 | 1,059 | 408,500 |
| July 04, 2025 | 1,064 | 1,069 | 1,069 | 1,070 | 1,063 | 272,100 |
| July 03, 2025 | 1,064 | 1,061 | 1,061 | 1,064 | 1,055 | 489,400 |
| July 02, 2025 | 1,068 | 1,065 | 1,065 | 1,073 | 1,064 | 432,400 |
| July 01, 2025 | 1,070 | 1,072 | 1,072 | 1,073 | 1,062 | 365,800 |