1,227.00
+14(+1.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,219 | 1,227 | 1,227 | 1,227 | 1,216 | 291,400 |
| September 25, 2025 | 1,215 | 1,213 | 1,213 | 1,218 | 1,200 | 231,900 |
| September 24, 2025 | 1,219 | 1,207 | 1,207 | 1,220 | 1,203 | 266,700 |
| September 22, 2025 | 1,206 | 1,220 | 1,220 | 1,220 | 1,201 | 275,200 |
| September 19, 2025 | 1,206 | 1,212 | 1,212 | 1,219 | 1,201 | 271,900 |
| September 18, 2025 | 1,222 | 1,206 | 1,206 | 1,222 | 1,203 | 220,600 |
| September 17, 2025 | 1,233 | 1,217 | 1,217 | 1,233 | 1,209 | 253,500 |
| September 16, 2025 | 1,227 | 1,244 | 1,244 | 1,245 | 1,222 | 272,000 |
| September 12, 2025 | 1,227 | 1,217 | 1,217 | 1,234 | 1,216 | 225,300 |
| September 11, 2025 | 1,237 | 1,222 | 1,222 | 1,242 | 1,217 | 254,300 |
| September 10, 2025 | 1,243 | 1,238 | 1,238 | 1,246 | 1,233 | 181,800 |
| September 09, 2025 | 1,237 | 1,251 | 1,251 | 1,264 | 1,236 | 310,500 |
| September 08, 2025 | 1,243 | 1,237 | 1,237 | 1,243 | 1,230 | 172,000 |
| September 05, 2025 | 1,227 | 1,235 | 1,235 | 1,238 | 1,220 | 339,600 |
| September 04, 2025 | 1,200 | 1,226 | 1,226 | 1,234 | 1,193 | 513,000 |
| September 03, 2025 | 1,203 | 1,193 | 1,193 | 1,214 | 1,187 | 341,100 |
| September 02, 2025 | 1,192 | 1,198 | 1,198 | 1,207 | 1,190 | 289,300 |
| September 01, 2025 | 1,199 | 1,194 | 1,194 | 1,215 | 1,194 | 277,100 |
| August 29, 2025 | 1,170 | 1,198 | 1,198 | 1,198 | 1,170 | 334,300 |
| August 28, 2025 | 1,185 | 1,174 | 1,174 | 1,185 | 1,171 | 208,300 |
| August 27, 2025 | 1,182 | 1,184 | 1,184 | 1,191 | 1,178 | 205,000 |
| August 26, 2025 | 1,195 | 1,184 | 1,184 | 1,195 | 1,177 | 321,200 |
| August 25, 2025 | 1,168 | 1,203 | 1,203 | 1,204 | 1,166 | 492,100 |
| August 22, 2025 | 1,180 | 1,168 | 1,168 | 1,180 | 1,163 | 456,200 |
| August 21, 2025 | 1,191 | 1,186 | 1,186 | 1,192 | 1,172 | 541,500 |
| August 20, 2025 | 1,200 | 1,192 | 1,192 | 1,208 | 1,187 | 726,200 |
| August 19, 2025 | 1,181 | 1,215 | 1,215 | 1,223 | 1,154 | 2.11M |
| August 18, 2025 | 1,093 | 1,091 | 1,091 | 1,105 | 1,086 | 321,100 |
| August 15, 2025 | 1,080 | 1,085 | 1,085 | 1,085 | 1,075 | 174,100 |
| August 14, 2025 | 1,080 | 1,078 | 1,078 | 1,081 | 1,072 | 127,900 |
| August 13, 2025 | 1,083 | 1,080 | 1,080 | 1,088 | 1,078 | 176,000 |
| August 12, 2025 | 1,083 | 1,083 | 1,083 | 1,093 | 1,079 | 253,500 |
| August 08, 2025 | 1,072 | 1,082 | 1,082 | 1,084 | 1,066 | 180,600 |
| August 07, 2025 | 1,066 | 1,074 | 1,074 | 1,079 | 1,061 | 185,100 |
| August 06, 2025 | 1,057 | 1,066 | 1,066 | 1,067 | 1,053 | 132,400 |
| August 05, 2025 | 1,052 | 1,051 | 1,051 | 1,060 | 1,042 | 164,900 |
| August 04, 2025 | 1,035 | 1,045 | 1,045 | 1,050 | 1,031 | 190,300 |
| August 01, 2025 | 1,033 | 1,044 | 1,044 | 1,058 | 1,023 | 309,500 |
| July 31, 2025 | 1,076 | 1,040 | 1,040 | 1,087 | 1,001 | 530,500 |
| July 30, 2025 | 1,066 | 1,079 | 1,079 | 1,082 | 1,064 | 198,800 |
| July 29, 2025 | 1,069 | 1,069 | 1,069 | 1,074 | 1,064 | 171,900 |
| July 28, 2025 | 1,079 | 1,069 | 1,069 | 1,085 | 1,069 | 210,400 |
| July 25, 2025 | 1,078 | 1,076 | 1,076 | 1,078 | 1,067 | 216,000 |
| July 24, 2025 | 1,068 | 1,075 | 1,075 | 1,080 | 1,068 | 234,500 |
| July 23, 2025 | 1,062 | 1,066 | 1,066 | 1,069 | 1,055 | 251,900 |
| July 22, 2025 | 1,044 | 1,055 | 1,055 | 1,056 | 1,041 | 124,400 |
| July 18, 2025 | 1,047 | 1,049 | 1,049 | 1,052 | 1,038 | 136,700 |
| July 17, 2025 | 1,039 | 1,045 | 1,045 | 1,048 | 1,038 | 84,200 |
| July 16, 2025 | 1,057 | 1,046 | 1,046 | 1,058 | 1,044 | 133,900 |
| July 15, 2025 | 1,064 | 1,058 | 1,058 | 1,064 | 1,053 | 165,700 |
| July 14, 2025 | 1,054 | 1,062 | 1,062 | 1,064 | 1,051 | 174,300 |
| July 11, 2025 | 1,041 | 1,047 | 1,047 | 1,052 | 1,040 | 168,600 |
| July 10, 2025 | 1,054 | 1,035 | 1,035 | 1,060 | 1,026 | 456,600 |
| July 09, 2025 | 1,029 | 1,049 | 1,049 | 1,051 | 1,029 | 272,100 |
| July 08, 2025 | 1,003 | 1,027 | 1,027 | 1,029 | 1,002 | 229,200 |
| July 07, 2025 | 1,017 | 1,008 | 1,008 | 1,022 | 1,008 | 76,000 |
| July 04, 2025 | 1,029 | 1,017 | 1,017 | 1,029 | 1,017 | 203,000 |
| July 03, 2025 | 1,017 | 1,029 | 1,029 | 1,029 | 1,013 | 237,400 |
| July 02, 2025 | 999 | 1,015 | 1,015 | 1,019 | 998 | 220,100 |
| July 01, 2025 | 1,010 | 1,002 | 1,002 | 1,010 | 996 | 221,800 |