1,368.00
-33(-2.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,394 | 1,368 | 1,368 | 1,398.5 | 1,365 | 1.57M |
| September 26, 2025 | 1,413.5 | 1,410 | 1,410 | 1,425 | 1,402.5 | 2.91M |
| September 25, 2025 | 1,400 | 1,413.5 | 1,413.5 | 1,413.5 | 1,398.5 | 1.9M |
| September 24, 2025 | 1,400 | 1,390.5 | 1,390.5 | 1,412 | 1,384 | 1.07M |
| September 22, 2025 | 1,360 | 1,389.5 | 1,389.5 | 1,394 | 1,358.5 | 1.19M |
| September 19, 2025 | 1,388 | 1,366.5 | 1,366.5 | 1,390.5 | 1,360.5 | 2.06M |
| September 18, 2025 | 1,396 | 1,387 | 1,387 | 1,398 | 1,385 | 1.01M |
| September 17, 2025 | 1,402.5 | 1,392 | 1,392 | 1,409.5 | 1,391 | 1.4M |
| September 16, 2025 | 1,383 | 1,408 | 1,408 | 1,415.5 | 1,380.5 | 1.29M |
| September 12, 2025 | 1,406 | 1,381 | 1,381 | 1,408 | 1,374 | 2.47M |
| September 11, 2025 | 1,413 | 1,404.5 | 1,404.5 | 1,416 | 1,390.5 | 827,800 |
| September 10, 2025 | 1,432 | 1,425.5 | 1,425.5 | 1,432.5 | 1,418.5 | 986,700 |
| September 09, 2025 | 1,435 | 1,441 | 1,441 | 1,451 | 1,429.5 | 1.5M |
| September 08, 2025 | 1,425 | 1,430.5 | 1,430.5 | 1,433.5 | 1,417 | 1.31M |
| September 05, 2025 | 1,419 | 1,414 | 1,414 | 1,422.5 | 1,408 | 1.57M |
| September 04, 2025 | 1,391.5 | 1,407 | 1,407 | 1,413 | 1,382 | 1.31M |
| September 03, 2025 | 1,384 | 1,396 | 1,396 | 1,396 | 1,371.5 | 1.65M |
| September 02, 2025 | 1,413 | 1,391.5 | 1,391.5 | 1,427 | 1,379 | 1.99M |
| September 01, 2025 | 1,365 | 1,396 | 1,396 | 1,398.5 | 1,360 | 1.55M |
| August 29, 2025 | 1,382 | 1,361 | 1,361 | 1,385.5 | 1,358 | 1.86M |
| August 28, 2025 | 1,377 | 1,379 | 1,379 | 1,387.5 | 1,368.5 | 3.92M |
| August 27, 2025 | 1,355.5 | 1,375 | 1,375 | 1,375 | 1,350 | 1.9M |
| August 26, 2025 | 1,382.5 | 1,360 | 1,360 | 1,386.5 | 1,360 | 1.84M |
| August 25, 2025 | 1,395 | 1,392 | 1,392 | 1,396 | 1,378.5 | 1.46M |
| August 22, 2025 | 1,371 | 1,383.5 | 1,383.5 | 1,386 | 1,362.5 | 1.63M |
| August 21, 2025 | 1,360 | 1,371.5 | 1,371.5 | 1,371.5 | 1,350.5 | 2M |
| August 20, 2025 | 1,340 | 1,379.5 | 1,379.5 | 1,387.5 | 1,330 | 3.36M |
| August 19, 2025 | 1,307.5 | 1,327 | 1,327 | 1,327.5 | 1,307.5 | 2.06M |
| August 18, 2025 | 1,309.5 | 1,313 | 1,313 | 1,326.5 | 1,307.5 | 1.55M |
| August 15, 2025 | 1,286 | 1,309.5 | 1,309.5 | 1,309.5 | 1,285 | 1.92M |
| August 14, 2025 | 1,288 | 1,285 | 1,285 | 1,288.5 | 1,267.5 | 2.09M |
| August 13, 2025 | 1,290.5 | 1,287.5 | 1,287.5 | 1,298 | 1,278.5 | 2.92M |
| August 12, 2025 | 1,286.5 | 1,292 | 1,292 | 1,308.5 | 1,280 | 3.44M |
| August 08, 2025 | 1,279.5 | 1,289.5 | 1,289.5 | 1,296 | 1,274 | 2.75M |
| August 07, 2025 | 1,274 | 1,284 | 1,284 | 1,296.5 | 1,260.5 | 2.66M |
| August 06, 2025 | 1,274 | 1,272 | 1,272 | 1,283 | 1,266.5 | 2.16M |
| August 05, 2025 | 1,266.5 | 1,268.5 | 1,268.5 | 1,285 | 1,261.5 | 1.5M |
| August 04, 2025 | 1,261.5 | 1,269.5 | 1,269.5 | 1,293 | 1,258 | 1.76M |
| August 01, 2025 | 1,257.5 | 1,273.5 | 1,273.5 | 1,276.5 | 1,252.5 | 2.44M |
| July 31, 2025 | 1,265.5 | 1,275.5 | 1,275.5 | 1,275.5 | 1,256.5 | 2.54M |
| July 30, 2025 | 1,265 | 1,258.5 | 1,258.5 | 1,270 | 1,255.5 | 1.7M |
| July 29, 2025 | 1,265 | 1,261.5 | 1,261.5 | 1,270 | 1,252 | 2.22M |
| July 28, 2025 | 1,270 | 1,266 | 1,266 | 1,279 | 1,256 | 2.34M |
| July 25, 2025 | 1,285 | 1,260.5 | 1,260.5 | 1,295 | 1,260.5 | 2.4M |
| July 24, 2025 | 1,282.5 | 1,274.5 | 1,274.5 | 1,285 | 1,269 | 2.32M |
| July 23, 2025 | 1,265.5 | 1,275 | 1,275 | 1,284 | 1,258.5 | 2.48M |
| July 22, 2025 | 1,260.5 | 1,255.5 | 1,255.5 | 1,275 | 1,245.5 | 2.11M |
| July 18, 2025 | 1,259 | 1,258.5 | 1,258.5 | 1,270.5 | 1,256.5 | 1.92M |
| July 17, 2025 | 1,233.5 | 1,263.5 | 1,263.5 | 1,269 | 1,233.5 | 2.04M |
| July 16, 2025 | 1,230 | 1,235.5 | 1,235.5 | 1,243 | 1,226 | 2.26M |
| July 15, 2025 | 1,248.5 | 1,230 | 1,230 | 1,249 | 1,230 | 1.91M |
| July 14, 2025 | 1,255 | 1,246.5 | 1,246.5 | 1,258 | 1,242 | 1.81M |
| July 11, 2025 | 1,260 | 1,258 | 1,258 | 1,273 | 1,254 | 2.59M |
| July 10, 2025 | 1,284.5 | 1,261.5 | 1,261.5 | 1,287.5 | 1,257 | 2.4M |
| July 09, 2025 | 1,292.5 | 1,293.5 | 1,293.5 | 1,298 | 1,283.5 | 1.54M |
| July 08, 2025 | 1,283 | 1,292.5 | 1,292.5 | 1,300.5 | 1,279.5 | 2.17M |
| July 07, 2025 | 1,272.5 | 1,279 | 1,279 | 1,281.5 | 1,270 | 1.39M |
| July 04, 2025 | 1,293.5 | 1,279 | 1,279 | 1,295.5 | 1,272.5 | 2.2M |
| July 03, 2025 | 1,301.5 | 1,303 | 1,303 | 1,312.5 | 1,296.5 | 2.3M |
| July 02, 2025 | 1,308 | 1,307 | 1,307 | 1,323 | 1,303.5 | 1.86M |