1,430.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,431 | 1,430 | 1,430 | 1,437 | 1,418 | 282,100 |
| September 25, 2025 | 1,426 | 1,430 | 1,430 | 1,432 | 1,418 | 118,300 |
| September 24, 2025 | 1,416 | 1,420 | 1,420 | 1,427 | 1,403 | 136,800 |
| September 22, 2025 | 1,430 | 1,409 | 1,409 | 1,450 | 1,409 | 231,900 |
| September 19, 2025 | 1,437 | 1,429 | 1,429 | 1,455 | 1,407 | 233,300 |
| September 18, 2025 | 1,417 | 1,416 | 1,416 | 1,436 | 1,415 | 103,800 |
| September 17, 2025 | 1,417 | 1,416 | 1,416 | 1,436 | 1,415 | 137,900 |
| September 16, 2025 | 1,416 | 1,409 | 1,409 | 1,417 | 1,403 | 137,900 |
| September 12, 2025 | 1,429 | 1,415 | 1,415 | 1,430 | 1,414 | 92,100 |
| September 11, 2025 | 1,429 | 1,415 | 1,415 | 1,430 | 1,414 | 92,100 |
| September 10, 2025 | 1,426 | 1,420 | 1,420 | 1,426 | 1,410 | 41,300 |
| September 09, 2025 | 1,449 | 1,412 | 1,412 | 1,456 | 1,405 | 115,500 |
| September 08, 2025 | 1,445 | 1,445 | 1,445 | 1,456 | 1,434 | 91,000 |
| September 05, 2025 | 1,435 | 1,437 | 1,437 | 1,439 | 1,424 | 90,200 |
| September 04, 2025 | 1,419 | 1,428 | 1,428 | 1,428 | 1,406 | 75,400 |
| September 03, 2025 | 1,417 | 1,410 | 1,410 | 1,440 | 1,403 | 109,300 |
| September 02, 2025 | 1,410 | 1,422 | 1,422 | 1,424 | 1,408 | 64,500 |
| September 01, 2025 | 1,420 | 1,400 | 1,400 | 1,420 | 1,395 | 159,800 |
| August 29, 2025 | 1,416 | 1,416 | 1,416 | 1,429 | 1,411 | 59,800 |
| August 28, 2025 | 1,386 | 1,418 | 1,418 | 1,418 | 1,386 | 111,700 |
| August 27, 2025 | 1,368 | 1,389 | 1,389 | 1,404 | 1,360 | 115,000 |
| August 26, 2025 | 1,392 | 1,365 | 1,365 | 1,394 | 1,364 | 111,500 |
| August 25, 2025 | 1,402 | 1,398 | 1,398 | 1,415 | 1,392 | 110,400 |
| August 22, 2025 | 1,386 | 1,391 | 1,391 | 1,402 | 1,377 | 64,500 |
| August 21, 2025 | 1,390 | 1,386 | 1,386 | 1,396 | 1,376 | 74,100 |
| August 20, 2025 | 1,390 | 1,390 | 1,390 | 1,400 | 1,378 | 87,200 |
| August 19, 2025 | 1,381 | 1,386 | 1,386 | 1,399 | 1,376 | 82,500 |
| August 18, 2025 | 1,394 | 1,381 | 1,376 | 1,396 | 1,375 | 69,800 |
| August 15, 2025 | 1,368 | 1,391 | 1,391 | 1,393 | 1,367 | 74,100 |
| August 14, 2025 | 1,377 | 1,372 | 1,372 | 1,385 | 1,360 | 71,500 |
| August 13, 2025 | 1,381 | 1,375 | 1,375 | 1,384 | 1,360 | 88,700 |
| August 12, 2025 | 1,357 | 1,370 | 1,370 | 1,377 | 1,351 | 112,600 |
| August 08, 2025 | 1,336 | 1,351 | 1,351 | 1,352 | 1,330 | 69,400 |
| August 07, 2025 | 1,349 | 1,336 | 1,336 | 1,358 | 1,335 | 72,700 |
| August 06, 2025 | 1,346 | 1,346 | 1,346 | 1,352 | 1,335 | 92,700 |
| August 05, 2025 | 1,299 | 1,336 | 1,336 | 1,356 | 1,293 | 185,600 |
| August 04, 2025 | 1,281 | 1,290 | 1,290 | 1,296 | 1,278 | 74,800 |
| August 01, 2025 | 1,293 | 1,303 | 1,303 | 1,307 | 1,288 | 120,500 |
| July 31, 2025 | 1,288 | 1,305 | 1,305 | 1,314 | 1,277 | 157,200 |
| July 30, 2025 | 1,308 | 1,274 | 1,274 | 1,313 | 1,259 | 180,300 |
| July 29, 2025 | 1,328 | 1,312 | 1,312 | 1,330 | 1,306 | 138,600 |
| July 28, 2025 | 1,331 | 1,335 | 1,335 | 1,349 | 1,328 | 126,300 |
| July 25, 2025 | 1,344 | 1,335 | 1,335 | 1,347 | 1,324 | 69,300 |
| July 24, 2025 | 1,330 | 1,336 | 1,336 | 1,340 | 1,322 | 81,800 |
| July 23, 2025 | 1,309 | 1,333 | 1,333 | 1,334 | 1,304 | 107,500 |
| July 22, 2025 | 1,299 | 1,296 | 1,296 | 1,313 | 1,280 | 111,400 |
| July 18, 2025 | 1,333 | 1,316 | 1,316 | 1,333 | 1,316 | 35,100 |
| July 17, 2025 | 1,317 | 1,327 | 1,327 | 1,331 | 1,307 | 56,400 |
| July 16, 2025 | 1,355 | 1,318 | 1,318 | 1,355 | 1,318 | 68,100 |
| July 15, 2025 | 1,382 | 1,352 | 1,352 | 1,382 | 1,352 | 51,500 |
| July 14, 2025 | 1,368 | 1,369 | 1,369 | 1,378 | 1,363 | 75,400 |
| July 11, 2025 | 1,349 | 1,372 | 1,372 | 1,382 | 1,342 | 92,300 |
| July 10, 2025 | 1,350 | 1,340 | 1,340 | 1,353 | 1,335 | 79,600 |
| July 09, 2025 | 1,338 | 1,341 | 1,341 | 1,345 | 1,329 | 39,700 |
| July 08, 2025 | 1,309 | 1,340 | 1,340 | 1,340 | 1,306 | 68,300 |
| July 07, 2025 | 1,310 | 1,306 | 1,306 | 1,315 | 1,301 | 69,000 |
| July 04, 2025 | 1,313 | 1,319 | 1,319 | 1,324 | 1,313 | 58,800 |
| July 03, 2025 | 1,316 | 1,313 | 1,313 | 1,321 | 1,300 | 52,300 |
| July 02, 2025 | 1,316 | 1,303 | 1,303 | 1,323 | 1,303 | 91,200 |
| July 01, 2025 | 1,318 | 1,322 | 1,322 | 1,322 | 1,290 | 91,000 |