1,007.00
+11(+1.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,008 | 996 | 996 | 1,008 | 987 | 353,100 |
| September 04, 2025 | 1,000 | 1,012 | 1,012 | 1,017 | 995 | 212,100 |
| September 03, 2025 | 1,004 | 995 | 995 | 1,020 | 990 | 192,700 |
| September 02, 2025 | 1,014 | 1,006 | 1,006 | 1,017 | 992 | 208,300 |
| September 01, 2025 | 1,007 | 1,009 | 1,009 | 1,019 | 998 | 206,800 |
| August 29, 2025 | 1,012 | 1,018 | 1,018 | 1,031 | 1,010 | 329,400 |
| August 28, 2025 | 999 | 1,020 | 1,020 | 1,020 | 991 | 424,300 |
| August 27, 2025 | 941 | 1,002 | 1,002 | 1,010 | 935 | 1.05M |
| August 26, 2025 | 944 | 946 | 946 | 951 | 933 | 142,300 |
| August 25, 2025 | 932 | 949 | 949 | 949 | 926 | 224,000 |
| August 22, 2025 | 915 | 922 | 922 | 929 | 911 | 216,000 |
| August 21, 2025 | 932 | 909 | 909 | 934 | 908 | 518,600 |
| August 20, 2025 | 950 | 936 | 936 | 953 | 930 | 312,400 |
| August 19, 2025 | 975 | 956 | 956 | 996 | 955 | 336,300 |
| August 18, 2025 | 950 | 977 | 977 | 978 | 950 | 289,200 |
| August 15, 2025 | 935 | 946 | 946 | 948 | 935 | 196,500 |
| August 14, 2025 | 941 | 937 | 937 | 941 | 928 | 174,400 |
| August 13, 2025 | 942 | 944 | 944 | 944 | 929 | 237,100 |
| August 12, 2025 | 947 | 938 | 938 | 950 | 928 | 403,900 |
| August 08, 2025 | 947 | 949 | 949 | 974 | 943 | 380,800 |
| August 07, 2025 | 976 | 949 | 949 | 984 | 947 | 494,200 |
| August 06, 2025 | 985 | 978 | 978 | 997 | 978 | 301,800 |
| August 05, 2025 | 980 | 983 | 983 | 993 | 956 | 484,000 |
| August 04, 2025 | 983 | 980 | 980 | 996 | 960 | 727,100 |
| August 01, 2025 | 1,022 | 998 | 998 | 1,035 | 990 | 1.55M |
| July 31, 2025 | 1,198 | 1,200 | 1,200 | 1,209 | 1,180 | 228,200 |
| July 30, 2025 | 1,166 | 1,195 | 1,195 | 1,202 | 1,161 | 233,900 |
| July 29, 2025 | 1,195 | 1,173 | 1,173 | 1,203 | 1,171 | 316,800 |
| July 28, 2025 | 1,199 | 1,195 | 1,195 | 1,209 | 1,179 | 256,600 |
| July 25, 2025 | 1,195 | 1,200 | 1,200 | 1,215 | 1,192 | 230,700 |
| July 24, 2025 | 1,189 | 1,195 | 1,195 | 1,204 | 1,177 | 210,700 |
| July 23, 2025 | 1,169 | 1,183 | 1,183 | 1,189 | 1,154 | 190,500 |
| July 22, 2025 | 1,157 | 1,164 | 1,164 | 1,180 | 1,151 | 174,900 |
| July 18, 2025 | 1,175 | 1,162 | 1,162 | 1,186 | 1,151 | 242,200 |
| July 17, 2025 | 1,142 | 1,177 | 1,177 | 1,187 | 1,135 | 264,300 |
| July 16, 2025 | 1,172 | 1,157 | 1,157 | 1,182 | 1,146 | 278,600 |
| July 15, 2025 | 1,171 | 1,171 | 1,171 | 1,195 | 1,160 | 259,600 |
| July 14, 2025 | 1,145 | 1,163 | 1,163 | 1,167 | 1,131 | 272,000 |
| July 11, 2025 | 1,109 | 1,140 | 1,140 | 1,155 | 1,102 | 265,000 |
| July 10, 2025 | 1,066 | 1,097 | 1,097 | 1,114 | 1,063 | 304,800 |
| July 09, 2025 | 1,047 | 1,067 | 1,067 | 1,067 | 1,034 | 163,700 |
| July 08, 2025 | 1,012 | 1,026 | 1,026 | 1,035 | 1,010 | 112,200 |
| July 07, 2025 | 1,009 | 1,014 | 1,014 | 1,023 | 1,005 | 83,700 |
| July 04, 2025 | 1,021 | 1,014 | 1,014 | 1,031 | 1,011 | 100,000 |
| July 03, 2025 | 1,020 | 1,020 | 1,020 | 1,034 | 1,009 | 160,500 |
| July 02, 2025 | 1,032 | 1,027 | 1,027 | 1,053 | 1,007 | 254,300 |
| July 01, 2025 | 1,076 | 1,054 | 1,054 | 1,076 | 1,054 | 127,500 |
| June 30, 2025 | 1,072 | 1,077 | 1,077 | 1,085 | 1,052 | 256,200 |
| June 27, 2025 | 1,141 | 1,071 | 1,071 | 1,153 | 1,058 | 439,100 |
| June 26, 2025 | 1,135 | 1,148 | 1,148 | 1,172 | 1,132 | 169,500 |
| June 25, 2025 | 1,140 | 1,143 | 1,143 | 1,145 | 1,120 | 126,600 |
| June 24, 2025 | 1,127 | 1,140 | 1,140 | 1,155 | 1,113 | 184,800 |
| June 23, 2025 | 1,113 | 1,113 | 1,113 | 1,130 | 1,104 | 158,300 |
| June 20, 2025 | 1,143 | 1,130 | 1,130 | 1,149 | 1,125 | 143,900 |
| June 19, 2025 | 1,139 | 1,137 | 1,137 | 1,162 | 1,130 | 167,400 |
| June 18, 2025 | 1,165 | 1,136 | 1,136 | 1,171 | 1,122 | 281,800 |
| June 17, 2025 | 1,155 | 1,165 | 1,165 | 1,170 | 1,148 | 227,500 |
| June 16, 2025 | 1,105 | 1,145 | 1,145 | 1,153 | 1,087 | 434,100 |
| June 13, 2025 | 1,118 | 1,106 | 1,106 | 1,122 | 1,087 | 270,500 |
| June 12, 2025 | 1,093 | 1,120 | 1,120 | 1,126 | 1,093 | 156,700 |