1,283.00
+37(+2.97%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,246 | 1,283 | 1,283 | 1,294 | 1,243 | 530,000 |
| September 25, 2025 | 1,227 | 1,246 | 1,246 | 1,249 | 1,227 | 294,300 |
| September 24, 2025 | 1,240 | 1,228 | 1,228 | 1,240 | 1,227 | 247,200 |
| September 22, 2025 | 1,238 | 1,234 | 1,234 | 1,247 | 1,233 | 287,100 |
| September 19, 2025 | 1,227 | 1,240 | 1,240 | 1,244 | 1,218 | 538,900 |
| September 18, 2025 | 1,226 | 1,227 | 1,227 | 1,234 | 1,222 | 251,100 |
| September 17, 2025 | 1,233 | 1,226 | 1,226 | 1,237 | 1,217 | 240,900 |
| September 16, 2025 | 1,247 | 1,243 | 1,243 | 1,252 | 1,240 | 169,800 |
| September 12, 2025 | 1,254 | 1,247 | 1,247 | 1,257 | 1,243 | 301,100 |
| September 11, 2025 | 1,248 | 1,240 | 1,240 | 1,253 | 1,235 | 167,100 |
| September 10, 2025 | 1,226 | 1,251 | 1,251 | 1,256 | 1,226 | 250,600 |
| September 09, 2025 | 1,226 | 1,229 | 1,229 | 1,234 | 1,219 | 262,400 |
| September 08, 2025 | 1,220 | 1,220 | 1,220 | 1,226 | 1,206 | 203,600 |
| September 05, 2025 | 1,220 | 1,220 | 1,220 | 1,234 | 1,216 | 248,900 |
| September 04, 2025 | 1,208 | 1,220 | 1,220 | 1,226 | 1,205 | 257,700 |
| September 03, 2025 | 1,227 | 1,198 | 1,198 | 1,232 | 1,188 | 387,000 |
| September 02, 2025 | 1,212 | 1,227 | 1,227 | 1,233 | 1,207 | 219,400 |
| September 01, 2025 | 1,211 | 1,206 | 1,206 | 1,227 | 1,203 | 173,900 |
| August 29, 2025 | 1,212 | 1,212 | 1,212 | 1,219 | 1,206 | 220,600 |
| August 28, 2025 | 1,203 | 1,228 | 1,228 | 1,228 | 1,197 | 230,200 |
| August 27, 2025 | 1,217 | 1,207 | 1,207 | 1,226 | 1,205 | 201,900 |
| August 26, 2025 | 1,233 | 1,213 | 1,213 | 1,245 | 1,212 | 314,800 |
| August 25, 2025 | 1,233 | 1,233 | 1,233 | 1,242 | 1,223 | 188,000 |
| August 22, 2025 | 1,214 | 1,232 | 1,232 | 1,235 | 1,213 | 216,000 |
| August 21, 2025 | 1,202 | 1,202 | 1,202 | 1,209 | 1,198 | 176,400 |
| August 20, 2025 | 1,193 | 1,203 | 1,203 | 1,210 | 1,182 | 244,100 |
| August 19, 2025 | 1,212 | 1,195 | 1,195 | 1,212 | 1,190 | 347,500 |
| August 18, 2025 | 1,213 | 1,204 | 1,204 | 1,215 | 1,198 | 306,500 |
| August 15, 2025 | 1,192 | 1,220 | 1,220 | 1,220 | 1,191 | 363,300 |
| August 14, 2025 | 1,171 | 1,185 | 1,185 | 1,185 | 1,157 | 257,100 |
| August 13, 2025 | 1,180 | 1,177 | 1,177 | 1,191 | 1,173 | 388,800 |
| August 12, 2025 | 1,179 | 1,174 | 1,174 | 1,180 | 1,157 | 418,900 |
| August 08, 2025 | 1,157 | 1,164 | 1,164 | 1,169 | 1,147 | 424,300 |
| August 07, 2025 | 1,152 | 1,152 | 1,152 | 1,164 | 1,141 | 369,200 |
| August 06, 2025 | 1,150 | 1,150 | 1,150 | 1,164 | 1,148 | 320,400 |
| August 05, 2025 | 1,128 | 1,143 | 1,143 | 1,143 | 1,117 | 307,300 |
| August 04, 2025 | 1,105 | 1,128 | 1,128 | 1,132 | 1,088 | 427,000 |
| August 01, 2025 | 1,152 | 1,131 | 1,131 | 1,158 | 1,121 | 510,300 |
| July 31, 2025 | 1,151 | 1,141 | 1,141 | 1,170 | 1,086 | 799,800 |
| July 30, 2025 | 1,149 | 1,150 | 1,150 | 1,164 | 1,144 | 333,400 |
| July 29, 2025 | 1,126 | 1,150 | 1,150 | 1,155 | 1,124 | 422,700 |
| July 28, 2025 | 1,172 | 1,126 | 1,126 | 1,173 | 1,125 | 627,300 |
| July 25, 2025 | 1,175 | 1,182 | 1,182 | 1,189 | 1,173 | 350,300 |
| July 24, 2025 | 1,155 | 1,186 | 1,186 | 1,193 | 1,154 | 410,000 |
| July 23, 2025 | 1,148 | 1,135 | 1,135 | 1,151 | 1,130 | 498,300 |
| July 22, 2025 | 1,111 | 1,123 | 1,123 | 1,128 | 1,104 | 366,400 |
| July 18, 2025 | 1,119 | 1,111 | 1,111 | 1,130 | 1,108 | 257,300 |
| July 17, 2025 | 1,103 | 1,110 | 1,110 | 1,121 | 1,103 | 287,500 |
| July 16, 2025 | 1,084 | 1,101 | 1,101 | 1,106 | 1,081 | 411,800 |
| July 15, 2025 | 1,085 | 1,084 | 1,084 | 1,098 | 1,078 | 200,600 |
| July 14, 2025 | 1,079 | 1,081 | 1,081 | 1,084 | 1,065 | 225,800 |
| July 11, 2025 | 1,077 | 1,080 | 1,080 | 1,094 | 1,077 | 270,100 |
| July 10, 2025 | 1,079 | 1,066 | 1,066 | 1,085 | 1,058 | 352,300 |
| July 09, 2025 | 1,062 | 1,079 | 1,079 | 1,093 | 1,060 | 403,200 |
| July 08, 2025 | 1,068 | 1,064 | 1,064 | 1,070 | 1,057 | 243,900 |
| July 07, 2025 | 1,062 | 1,070 | 1,070 | 1,076 | 1,051 | 360,300 |
| July 04, 2025 | 1,033 | 1,062 | 1,062 | 1,062 | 1,033 | 378,700 |
| July 03, 2025 | 1,025 | 1,028 | 1,028 | 1,033 | 1,015 | 256,400 |
| July 02, 2025 | 1,016 | 1,019 | 1,019 | 1,026 | 1,008 | 245,500 |
| July 01, 2025 | 993 | 1,025 | 1,025 | 1,030 | 981 | 426,600 |