1,734.00
+17(+0.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,717 | 1,734 | 1,734 | 1,738 | 1,716 | 110,600 |
| September 25, 2025 | 1,730 | 1,717 | 1,717 | 1,738 | 1,705 | 70,600 |
| September 24, 2025 | 1,726 | 1,730 | 1,730 | 1,757 | 1,718 | 74,300 |
| September 22, 2025 | 1,688 | 1,731 | 1,731 | 1,752 | 1,680 | 125,700 |
| September 19, 2025 | 1,630 | 1,697 | 1,697 | 1,697 | 1,625 | 181,100 |
| September 18, 2025 | 1,630 | 1,612 | 1,612 | 1,630 | 1,612 | 55,600 |
| September 17, 2025 | 1,621 | 1,617 | 1,617 | 1,622 | 1,609 | 55,600 |
| September 16, 2025 | 1,615 | 1,629 | 1,629 | 1,635 | 1,615 | 43,100 |
| September 12, 2025 | 1,618 | 1,613 | 1,613 | 1,620 | 1,607 | 48,200 |
| September 11, 2025 | 1,608 | 1,615 | 1,615 | 1,616 | 1,603 | 29,900 |
| September 10, 2025 | 1,625 | 1,608 | 1,608 | 1,625 | 1,595 | 49,300 |
| September 09, 2025 | 1,643 | 1,626 | 1,626 | 1,646 | 1,624 | 34,700 |
| September 08, 2025 | 1,620 | 1,628 | 1,628 | 1,644 | 1,614 | 55,700 |
| September 05, 2025 | 1,591 | 1,594 | 1,594 | 1,598 | 1,577 | 43,300 |
| September 04, 2025 | 1,578 | 1,591 | 1,591 | 1,593 | 1,556 | 55,700 |
| September 03, 2025 | 1,566 | 1,572 | 1,572 | 1,582 | 1,566 | 46,200 |
| September 02, 2025 | 1,568 | 1,572 | 1,572 | 1,581 | 1,562 | 38,400 |
| September 01, 2025 | 1,563 | 1,567 | 1,567 | 1,586 | 1,562 | 35,500 |
| August 29, 2025 | 1,571 | 1,569 | 1,569 | 1,578 | 1,569 | 28,400 |
| August 28, 2025 | 1,589 | 1,581 | 1,581 | 1,597 | 1,579 | 49,400 |
| August 27, 2025 | 1,585 | 1,595 | 1,595 | 1,598 | 1,575 | 49,600 |
| August 26, 2025 | 1,595 | 1,583 | 1,583 | 1,608 | 1,575 | 59,700 |
| August 25, 2025 | 1,579 | 1,598 | 1,598 | 1,598 | 1,574 | 57,800 |
| August 22, 2025 | 1,590 | 1,579 | 1,579 | 1,592 | 1,568 | 50,400 |
| August 21, 2025 | 1,621 | 1,585 | 1,585 | 1,621 | 1,576 | 49,900 |
| August 20, 2025 | 1,624 | 1,612 | 1,612 | 1,624 | 1,610 | 40,200 |
| August 19, 2025 | 1,610 | 1,621 | 1,621 | 1,631 | 1,610 | 63,700 |
| August 18, 2025 | 1,604 | 1,612 | 1,612 | 1,621 | 1,595 | 53,800 |
| August 15, 2025 | 1,581 | 1,597 | 1,597 | 1,604 | 1,573 | 67,900 |
| August 14, 2025 | 1,604 | 1,580 | 1,580 | 1,615 | 1,577 | 70,400 |
| August 13, 2025 | 1,614 | 1,618 | 1,618 | 1,630 | 1,598 | 118,600 |
| August 12, 2025 | 1,603 | 1,621 | 1,621 | 1,646 | 1,601 | 106,100 |
| August 08, 2025 | 1,568 | 1,590 | 1,590 | 1,594 | 1,568 | 66,600 |
| August 07, 2025 | 1,582 | 1,564 | 1,564 | 1,588 | 1,559 | 81,800 |
| August 06, 2025 | 1,568 | 1,586 | 1,586 | 1,592 | 1,556 | 83,100 |
| August 05, 2025 | 1,569 | 1,569 | 1,569 | 1,578 | 1,550 | 63,200 |
| August 04, 2025 | 1,549 | 1,569 | 1,569 | 1,576 | 1,537 | 79,200 |
| August 01, 2025 | 1,599 | 1,580 | 1,580 | 1,636 | 1,544 | 104,200 |
| July 31, 2025 | 1,569 | 1,565 | 1,565 | 1,578 | 1,554 | 54,500 |
| July 30, 2025 | 1,563 | 1,567 | 1,567 | 1,575 | 1,557 | 49,800 |
| July 29, 2025 | 1,562 | 1,563 | 1,563 | 1,571 | 1,548 | 29,000 |
| July 28, 2025 | 1,588 | 1,583 | 1,583 | 1,603 | 1,573 | 69,900 |
| July 25, 2025 | 1,551 | 1,581 | 1,581 | 1,592 | 1,540 | 69,500 |
| July 24, 2025 | 1,567 | 1,557 | 1,557 | 1,571 | 1,548 | 111,700 |
| July 23, 2025 | 1,549 | 1,559 | 1,559 | 1,575 | 1,549 | 78,800 |
| July 22, 2025 | 1,536 | 1,538 | 1,538 | 1,545 | 1,520 | 58,100 |
| July 18, 2025 | 1,543 | 1,525 | 1,525 | 1,543 | 1,522 | 73,700 |
| July 17, 2025 | 1,562 | 1,555 | 1,555 | 1,576 | 1,541 | 100,400 |
| July 16, 2025 | 1,522 | 1,546 | 1,546 | 1,549 | 1,512 | 83,500 |
| July 15, 2025 | 1,524 | 1,498 | 1,498 | 1,525 | 1,498 | 43,300 |
| July 14, 2025 | 1,498 | 1,509 | 1,509 | 1,511 | 1,498 | 32,200 |
| July 11, 2025 | 1,514 | 1,500 | 1,500 | 1,523 | 1,500 | 52,300 |
| July 10, 2025 | 1,519 | 1,504 | 1,504 | 1,520 | 1,498 | 92,100 |
| July 09, 2025 | 1,512 | 1,524 | 1,524 | 1,532 | 1,511 | 58,600 |
| July 08, 2025 | 1,506 | 1,507 | 1,507 | 1,509 | 1,495 | 51,400 |
| July 07, 2025 | 1,508 | 1,510 | 1,510 | 1,519 | 1,505 | 61,200 |
| July 04, 2025 | 1,514 | 1,500 | 1,500 | 1,517 | 1,500 | 69,200 |
| July 03, 2025 | 1,500 | 1,497 | 1,497 | 1,511 | 1,497 | 51,000 |
| July 02, 2025 | 1,491 | 1,502 | 1,502 | 1,513 | 1,491 | 47,100 |
| July 01, 2025 | 1,498 | 1,495 | 1,495 | 1,504 | 1,494 | 78,000 |