1,680.00
+15(+0.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,680 | 1,680 | 1,680 | 1,698 | 1,669 | 27,300 |
| September 25, 2025 | 1,653 | 1,665 | 1,665 | 1,670 | 1,653 | 22,200 |
| September 24, 2025 | 1,653 | 1,665 | 1,665 | 1,677 | 1,646 | 42,600 |
| September 22, 2025 | 1,673 | 1,653 | 1,653 | 1,676 | 1,653 | 17,400 |
| September 19, 2025 | 1,690 | 1,693 | 1,693 | 1,705 | 1,666 | 48,000 |
| September 18, 2025 | 1,697 | 1,689 | 1,689 | 1,705 | 1,686 | 37,100 |
| September 17, 2025 | 1,711 | 1,705 | 1,705 | 1,730 | 1,698 | 51,300 |
| September 16, 2025 | 1,723 | 1,728 | 1,728 | 1,750 | 1,721 | 72,500 |
| September 12, 2025 | 1,772 | 1,752 | 1,752 | 1,788 | 1,750 | 27,700 |
| September 11, 2025 | 1,776 | 1,772 | 1,772 | 1,789 | 1,769 | 19,600 |
| September 10, 2025 | 1,765 | 1,780 | 1,780 | 1,789 | 1,765 | 19,900 |
| September 09, 2025 | 1,773 | 1,759 | 1,759 | 1,794 | 1,759 | 16,900 |
| September 08, 2025 | 1,772 | 1,769 | 1,769 | 1,799 | 1,769 | 19,000 |
| September 05, 2025 | 1,790 | 1,774 | 1,774 | 1,790 | 1,753 | 18,300 |
| September 04, 2025 | 1,796 | 1,789 | 1,789 | 1,805 | 1,782 | 27,300 |
| September 03, 2025 | 1,756 | 1,791 | 1,791 | 1,809 | 1,756 | 40,700 |
| September 02, 2025 | 1,757 | 1,755 | 1,755 | 1,774 | 1,751 | 38,500 |
| September 01, 2025 | 1,745 | 1,758 | 1,758 | 1,758 | 1,740 | 17,900 |
| August 29, 2025 | 1,745 | 1,746 | 1,746 | 1,776 | 1,727 | 35,700 |
| August 28, 2025 | 1,725 | 1,743 | 1,743 | 1,750 | 1,712 | 24,800 |
| August 27, 2025 | 1,695 | 1,716 | 1,716 | 1,730 | 1,690 | 44,000 |
| August 26, 2025 | 1,685 | 1,686 | 1,686 | 1,709 | 1,678 | 23,900 |
| August 25, 2025 | 1,699 | 1,680 | 1,680 | 1,710 | 1,676 | 33,500 |
| August 22, 2025 | 1,668 | 1,681 | 1,681 | 1,705 | 1,668 | 39,600 |
| August 21, 2025 | 1,659 | 1,668 | 1,668 | 1,685 | 1,648 | 39,000 |
| August 20, 2025 | 1,665 | 1,658 | 1,658 | 1,674 | 1,656 | 26,300 |
| August 19, 2025 | 1,641 | 1,665 | 1,665 | 1,675 | 1,641 | 38,100 |
| August 18, 2025 | 1,620 | 1,640 | 1,640 | 1,645 | 1,620 | 44,400 |
| August 15, 2025 | 1,616 | 1,620 | 1,620 | 1,630 | 1,615 | 19,200 |
| August 14, 2025 | 1,620 | 1,630 | 1,630 | 1,631 | 1,610 | 26,800 |
| August 13, 2025 | 1,627 | 1,625 | 1,625 | 1,641 | 1,617 | 29,200 |
| August 12, 2025 | 1,631 | 1,627 | 1,627 | 1,635 | 1,615 | 38,900 |
| August 08, 2025 | 1,611 | 1,627 | 1,627 | 1,634 | 1,611 | 28,400 |
| August 07, 2025 | 1,614 | 1,620 | 1,620 | 1,629 | 1,612 | 18,200 |
| August 06, 2025 | 1,577 | 1,613 | 1,613 | 1,621 | 1,577 | 31,100 |
| August 05, 2025 | 1,584 | 1,588 | 1,588 | 1,603 | 1,584 | 27,000 |
| August 04, 2025 | 1,593 | 1,583 | 1,583 | 1,593 | 1,573 | 16,100 |
| August 01, 2025 | 1,565 | 1,593 | 1,593 | 1,598 | 1,565 | 26,800 |
| July 31, 2025 | 1,541 | 1,562 | 1,562 | 1,573 | 1,541 | 27,900 |
| July 30, 2025 | 1,529 | 1,540 | 1,540 | 1,545 | 1,526 | 15,400 |
| July 29, 2025 | 1,511 | 1,538 | 1,538 | 1,540 | 1,510 | 27,100 |
| July 28, 2025 | 1,518 | 1,519 | 1,519 | 1,530 | 1,506 | 23,900 |
| July 25, 2025 | 1,516 | 1,518 | 1,518 | 1,525 | 1,510 | 24,000 |
| July 24, 2025 | 1,508 | 1,516 | 1,516 | 1,522 | 1,508 | 33,200 |
| July 23, 2025 | 1,498 | 1,506 | 1,506 | 1,510 | 1,497 | 44,500 |
| July 22, 2025 | 1,485 | 1,497 | 1,497 | 1,501 | 1,485 | 30,700 |
| July 18, 2025 | 1,488 | 1,483 | 1,483 | 1,508 | 1,483 | 29,800 |
| July 17, 2025 | 1,500 | 1,488 | 1,488 | 1,500 | 1,478 | 26,800 |
| July 16, 2025 | 1,502 | 1,508 | 1,508 | 1,508 | 1,492 | 23,100 |
| July 15, 2025 | 1,512 | 1,508 | 1,508 | 1,529 | 1,504 | 64,100 |
| July 14, 2025 | 1,501 | 1,515 | 1,515 | 1,542 | 1,500 | 89,200 |
| July 11, 2025 | 1,470 | 1,501 | 1,501 | 1,502 | 1,470 | 49,700 |
| July 10, 2025 | 1,464 | 1,468 | 1,468 | 1,474 | 1,453 | 22,300 |
| July 09, 2025 | 1,434 | 1,467 | 1,467 | 1,469 | 1,434 | 38,900 |
| July 08, 2025 | 1,409 | 1,432 | 1,432 | 1,433 | 1,408 | 57,400 |
| July 07, 2025 | 1,415 | 1,411 | 1,411 | 1,429 | 1,400 | 157,900 |
| July 04, 2025 | 1,504 | 1,416 | 1,416 | 1,540 | 1,414 | 440,600 |
| July 03, 2025 | 1,432 | 1,624 | 1,624 | 1,683 | 1,432 | 210,900 |
| July 02, 2025 | 1,500 | 1,432 | 1,432 | 1,507 | 1,400 | 34,300 |
| July 01, 2025 | 1,476 | 1,519 | 1,519 | 1,538 | 1,465 | 88,700 |