142,700.00
+1100(+0.78%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 142,100 | 142,700 | 142,700 | 142,700 | 141,600 | 17,279 |
September 25, 2025 | 141,600 | 141,600 | 141,600 | 142,300 | 140,900 | 21,468 |
September 24, 2025 | 142,000 | 141,700 | 141,700 | 142,100 | 141,100 | 16,719 |
September 22, 2025 | 141,600 | 141,300 | 141,300 | 142,500 | 141,000 | 18,193 |
September 19, 2025 | 142,000 | 141,400 | 141,400 | 143,200 | 139,700 | 69,336 |
September 18, 2025 | 142,700 | 141,700 | 141,700 | 143,200 | 141,700 | 13,759 |
September 17, 2025 | 143,000 | 142,700 | 142,700 | 143,900 | 142,100 | 18,401 |
September 16, 2025 | 143,100 | 143,900 | 143,900 | 144,200 | 142,700 | 23,218 |
September 12, 2025 | 141,000 | 143,300 | 143,300 | 143,400 | 141,000 | 33,075 |
September 11, 2025 | 141,200 | 141,900 | 141,900 | 142,700 | 141,000 | 15,845 |
September 10, 2025 | 140,800 | 141,500 | 141,500 | 141,700 | 140,600 | 18,311 |
September 09, 2025 | 141,500 | 142,000 | 142,000 | 142,500 | 141,300 | 20,215 |
September 08, 2025 | 140,800 | 141,500 | 141,500 | 142,500 | 140,500 | 18,429 |
September 05, 2025 | 141,000 | 140,400 | 140,400 | 141,000 | 139,300 | 23,483 |
September 04, 2025 | 141,800 | 141,000 | 141,000 | 142,000 | 140,300 | 23,899 |
September 03, 2025 | 142,700 | 142,400 | 142,400 | 142,900 | 141,100 | 23,222 |
September 02, 2025 | 144,000 | 143,000 | 143,000 | 144,200 | 142,800 | 12,843 |
September 01, 2025 | 142,500 | 144,300 | 144,300 | 145,000 | 142,400 | 15,039 |
August 29, 2025 | 144,100 | 142,200 | 142,200 | 144,100 | 142,200 | 19,928 |
August 28, 2025 | 145,100 | 144,200 | 144,200 | 145,100 | 143,400 | 13,605 |
August 27, 2025 | 144,600 | 145,000 | 145,000 | 145,000 | 143,900 | 19,528 |
August 26, 2025 | 144,500 | 143,800 | 143,800 | 145,000 | 143,800 | 32,521 |
August 25, 2025 | 145,400 | 144,200 | 144,200 | 145,500 | 143,900 | 11,290 |
August 22, 2025 | 145,300 | 144,300 | 144,300 | 146,100 | 144,300 | 14,437 |
August 21, 2025 | 147,300 | 145,400 | 145,400 | 147,800 | 145,400 | 19,140 |
August 20, 2025 | 145,700 | 147,300 | 147,300 | 150,000 | 145,200 | 38,932 |
August 19, 2025 | 141,700 | 144,800 | 144,800 | 144,900 | 141,700 | 23,140 |
August 18, 2025 | 138,900 | 141,700 | 141,700 | 142,800 | 138,900 | 18,008 |
August 15, 2025 | 138,700 | 140,200 | 140,200 | 140,200 | 138,300 | 20,860 |
August 14, 2025 | 139,700 | 138,500 | 138,500 | 139,900 | 137,900 | 29,546 |
August 13, 2025 | 141,500 | 139,700 | 139,700 | 141,500 | 139,100 | 22,952 |
August 12, 2025 | 140,100 | 140,900 | 140,900 | 141,100 | 139,800 | 24,888 |
August 08, 2025 | 141,000 | 140,000 | 140,000 | 141,600 | 139,200 | 33,049 |
August 07, 2025 | 139,900 | 141,000 | 141,000 | 141,000 | 139,700 | 21,359 |
August 06, 2025 | 138,500 | 139,900 | 139,900 | 140,200 | 138,300 | 23,518 |
August 05, 2025 | 139,100 | 138,400 | 138,400 | 140,100 | 138,400 | 21,260 |
August 04, 2025 | 139,100 | 139,200 | 139,200 | 139,500 | 138,100 | 21,699 |
August 01, 2025 | 138,600 | 139,200 | 139,200 | 139,700 | 138,600 | 17,049 |
July 31, 2025 | 139,000 | 138,700 | 138,700 | 139,300 | 138,500 | 20,847 |
July 30, 2025 | 138,400 | 138,900 | 138,900 | 139,500 | 138,000 | 31,099 |
July 29, 2025 | 137,600 | 138,300 | 138,300 | 138,400 | 137,300 | 18,793 |
July 28, 2025 | 138,000 | 138,000 | 138,000 | 139,000 | 137,200 | 18,784 |
July 25, 2025 | 137,900 | 138,000 | 138,000 | 138,800 | 137,500 | 15,509 |
July 24, 2025 | 137,800 | 137,900 | 137,900 | 138,500 | 137,000 | 20,673 |
July 23, 2025 | 134,900 | 136,700 | 136,700 | 137,900 | 134,700 | 31,123 |
July 22, 2025 | 134,000 | 135,000 | 135,000 | 135,400 | 133,700 | 25,417 |
July 18, 2025 | 134,000 | 133,500 | 133,500 | 134,700 | 133,500 | 19,468 |
July 17, 2025 | 132,900 | 134,000 | 134,000 | 135,000 | 132,600 | 18,643 |
July 16, 2025 | 131,900 | 132,800 | 132,800 | 133,500 | 131,700 | 24,593 |
July 15, 2025 | 132,200 | 131,600 | 131,600 | 132,500 | 131,500 | 20,934 |
July 14, 2025 | 131,200 | 132,200 | 132,200 | 132,200 | 131,100 | 17,400 |
July 11, 2025 | 129,600 | 130,700 | 130,700 | 131,200 | 129,600 | 18,758 |
July 10, 2025 | 130,000 | 129,900 | 129,900 | 130,800 | 129,400 | 19,678 |
July 09, 2025 | 130,200 | 129,000 | 129,000 | 130,800 | 129,000 | 28,055 |
July 08, 2025 | 133,600 | 130,500 | 130,500 | 133,600 | 130,500 | 34,141 |
July 07, 2025 | 132,300 | 133,500 | 133,500 | 133,600 | 132,100 | 12,577 |
July 04, 2025 | 132,900 | 131,900 | 131,900 | 132,900 | 131,900 | 13,368 |
July 03, 2025 | 133,800 | 132,400 | 132,400 | 134,100 | 132,200 | 22,648 |
July 02, 2025 | 132,800 | 133,300 | 133,300 | 133,900 | 132,000 | 50,033 |
July 01, 2025 | 132,900 | 133,600 | 133,600 | 134,700 | 132,600 | 56,809 |