1,600.00
+20(+1.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,584 | 1,600 | 1,600 | 1,600 | 1,580 | 161,200 |
| September 25, 2025 | 1,575 | 1,580 | 1,580 | 1,581 | 1,562 | 105,300 |
| September 24, 2025 | 1,555 | 1,560 | 1,560 | 1,568 | 1,550 | 128,500 |
| September 22, 2025 | 1,559 | 1,554 | 1,554 | 1,565 | 1,554 | 117,900 |
| September 19, 2025 | 1,570 | 1,563 | 1,563 | 1,577 | 1,553 | 195,800 |
| September 18, 2025 | 1,570 | 1,566 | 1,566 | 1,572 | 1,556 | 98,100 |
| September 17, 2025 | 1,577 | 1,566 | 1,566 | 1,582 | 1,565 | 69,800 |
| September 16, 2025 | 1,578 | 1,581 | 1,581 | 1,594 | 1,569 | 97,800 |
| September 12, 2025 | 1,577 | 1,577 | 1,577 | 1,587 | 1,568 | 150,300 |
| September 11, 2025 | 1,561 | 1,564 | 1,564 | 1,568 | 1,553 | 45,000 |
| September 10, 2025 | 1,563 | 1,560 | 1,560 | 1,573 | 1,559 | 74,700 |
| September 09, 2025 | 1,570 | 1,562 | 1,562 | 1,582 | 1,560 | 121,700 |
| September 08, 2025 | 1,540 | 1,558 | 1,558 | 1,559 | 1,536 | 112,600 |
| September 05, 2025 | 1,526 | 1,532 | 1,532 | 1,543 | 1,520 | 92,100 |
| September 04, 2025 | 1,536 | 1,531 | 1,531 | 1,538 | 1,521 | 73,800 |
| September 03, 2025 | 1,529 | 1,535 | 1,535 | 1,540 | 1,522 | 90,200 |
| September 02, 2025 | 1,528 | 1,534 | 1,534 | 1,542 | 1,521 | 95,300 |
| September 01, 2025 | 1,507 | 1,534 | 1,534 | 1,545 | 1,502 | 114,200 |
| August 29, 2025 | 1,498 | 1,507 | 1,507 | 1,509 | 1,497 | 106,800 |
| August 28, 2025 | 1,504 | 1,506 | 1,506 | 1,512 | 1,496 | 79,400 |
| August 27, 2025 | 1,514 | 1,509 | 1,509 | 1,526 | 1,502 | 74,300 |
| August 26, 2025 | 1,498 | 1,512 | 1,512 | 1,512 | 1,496 | 85,200 |
| August 25, 2025 | 1,500 | 1,498 | 1,498 | 1,509 | 1,488 | 135,100 |
| August 22, 2025 | 1,536 | 1,516 | 1,516 | 1,538 | 1,512 | 74,400 |
| August 21, 2025 | 1,530 | 1,538 | 1,538 | 1,538 | 1,515 | 81,200 |
| August 20, 2025 | 1,519 | 1,528 | 1,528 | 1,533 | 1,512 | 99,800 |
| August 19, 2025 | 1,505 | 1,511 | 1,511 | 1,513 | 1,490 | 127,100 |
| August 18, 2025 | 1,500 | 1,505 | 1,505 | 1,512 | 1,499 | 123,500 |
| August 15, 2025 | 1,521 | 1,516 | 1,516 | 1,523 | 1,497 | 108,800 |
| August 14, 2025 | 1,506 | 1,520 | 1,520 | 1,527 | 1,493 | 102,000 |
| August 13, 2025 | 1,534 | 1,531 | 1,531 | 1,538 | 1,514 | 84,000 |
| August 12, 2025 | 1,540 | 1,533 | 1,533 | 1,544 | 1,530 | 137,900 |
| August 08, 2025 | 1,543 | 1,549 | 1,549 | 1,555 | 1,535 | 96,800 |
| August 07, 2025 | 1,511 | 1,542 | 1,542 | 1,555 | 1,507 | 135,400 |
| August 06, 2025 | 1,510 | 1,510 | 1,510 | 1,530 | 1,506 | 118,100 |
| August 05, 2025 | 1,496 | 1,506 | 1,506 | 1,515 | 1,480 | 162,100 |
| August 04, 2025 | 1,471 | 1,493 | 1,493 | 1,493 | 1,470 | 100,200 |
| August 01, 2025 | 1,477 | 1,480 | 1,480 | 1,494 | 1,468 | 138,500 |
| July 31, 2025 | 1,469 | 1,465 | 1,465 | 1,495 | 1,437 | 231,300 |
| July 30, 2025 | 1,442 | 1,457 | 1,457 | 1,467 | 1,441 | 119,400 |
| July 29, 2025 | 1,433 | 1,439 | 1,439 | 1,447 | 1,430 | 116,000 |
| July 28, 2025 | 1,441 | 1,433 | 1,433 | 1,450 | 1,421 | 123,100 |
| July 25, 2025 | 1,426 | 1,439 | 1,439 | 1,446 | 1,421 | 99,600 |
| July 24, 2025 | 1,410 | 1,418 | 1,418 | 1,423 | 1,402 | 102,700 |
| July 23, 2025 | 1,400 | 1,399 | 1,399 | 1,408 | 1,391 | 125,000 |
| July 22, 2025 | 1,405 | 1,397 | 1,397 | 1,412 | 1,395 | 101,900 |
| July 18, 2025 | 1,425 | 1,417 | 1,417 | 1,425 | 1,403 | 87,400 |
| July 17, 2025 | 1,393 | 1,416 | 1,416 | 1,416 | 1,391 | 80,400 |
| July 16, 2025 | 1,409 | 1,398 | 1,398 | 1,413 | 1,395 | 68,200 |
| July 15, 2025 | 1,421 | 1,406 | 1,406 | 1,421 | 1,394 | 76,600 |
| July 14, 2025 | 1,415 | 1,412 | 1,412 | 1,418 | 1,403 | 73,900 |
| July 11, 2025 | 1,400 | 1,415 | 1,415 | 1,424 | 1,392 | 100,700 |
| July 10, 2025 | 1,391 | 1,391 | 1,391 | 1,400 | 1,379 | 145,300 |
| July 09, 2025 | 1,382 | 1,391 | 1,391 | 1,397 | 1,382 | 89,500 |
| July 08, 2025 | 1,403 | 1,389 | 1,389 | 1,403 | 1,372 | 115,900 |
| July 07, 2025 | 1,377 | 1,398 | 1,398 | 1,405 | 1,377 | 119,400 |
| July 04, 2025 | 1,380 | 1,372 | 1,372 | 1,380 | 1,366 | 47,600 |
| July 03, 2025 | 1,384 | 1,372 | 1,372 | 1,387 | 1,367 | 91,600 |
| July 02, 2025 | 1,358 | 1,377 | 1,377 | 1,383 | 1,354 | 104,700 |
| July 01, 2025 | 1,350 | 1,367 | 1,367 | 1,373 | 1,350 | 119,600 |