1,424.00
+15(+1.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,409 | 1,424 | 1,424 | 1,424 | 1,404 | 2,600 |
| September 25, 2025 | 1,411 | 1,409 | 1,409 | 1,417 | 1,409 | 1,800 |
| September 24, 2025 | 1,407 | 1,409 | 1,409 | 1,418 | 1,382 | 2,100 |
| September 22, 2025 | 1,400 | 1,407 | 1,407 | 1,407 | 1,393 | 2,900 |
| September 19, 2025 | 1,380 | 1,387 | 1,387 | 1,387 | 1,359 | 2,400 |
| September 18, 2025 | 1,355 | 1,380 | 1,380 | 1,380 | 1,354 | 2,900 |
| September 17, 2025 | 1,354 | 1,350 | 1,350 | 1,362 | 1,343 | 2,900 |
| September 16, 2025 | 1,362 | 1,354 | 1,354 | 1,362 | 1,345 | 3,700 |
| September 12, 2025 | 1,386 | 1,362 | 1,362 | 1,400 | 1,327 | 7,100 |
| September 11, 2025 | 1,426 | 1,400 | 1,400 | 1,426 | 1,400 | 7,100 |
| September 10, 2025 | 1,431 | 1,414 | 1,414 | 1,444 | 1,414 | 7,000 |
| September 09, 2025 | 1,434 | 1,431 | 1,431 | 1,435 | 1,430 | 1,400 |
| September 08, 2025 | 1,414 | 1,434 | 1,434 | 1,438 | 1,411 | 6,600 |
| September 05, 2025 | 1,419 | 1,430 | 1,430 | 1,430 | 1,405 | 5,200 |
| September 04, 2025 | 1,407 | 1,415 | 1,415 | 1,415 | 1,407 | 800 |
| September 03, 2025 | 1,417 | 1,407 | 1,407 | 1,417 | 1,407 | 1,600 |
| September 02, 2025 | 1,403 | 1,417 | 1,417 | 1,417 | 1,403 | 700 |
| September 01, 2025 | 1,420 | 1,402 | 1,402 | 1,422 | 1,402 | 3,700 |
| August 29, 2025 | 1,382 | 1,414 | 1,414 | 1,414 | 1,377 | 5,900 |
| August 28, 2025 | 1,350 | 1,380 | 1,380 | 1,399 | 1,350 | 8,700 |
| August 27, 2025 | 1,326 | 1,327 | 1,327 | 1,327 | 1,326 | 1,200 |
| August 26, 2025 | 1,317 | 1,326 | 1,326 | 1,326 | 1,317 | 1,300 |
| August 25, 2025 | 1,314 | 1,317 | 1,317 | 1,324 | 1,314 | 1,500 |
| August 22, 2025 | 1,333 | 1,324 | 1,324 | 1,335 | 1,324 | 1,700 |
| August 21, 2025 | 1,343 | 1,334 | 1,334 | 1,353 | 1,334 | 1,500 |
| August 20, 2025 | 1,332 | 1,333 | 1,333 | 1,350 | 1,332 | 1,500 |
| August 19, 2025 | 1,350 | 1,336 | 1,336 | 1,350 | 1,331 | 4,000 |
| August 18, 2025 | 1,306 | 1,357 | 1,357 | 1,357 | 1,306 | 3,900 |
| August 15, 2025 | 1,281 | 1,306 | 1,306 | 1,324 | 1,281 | 4,000 |
| August 14, 2025 | 1,300 | 1,282 | 1,282 | 1,304 | 1,281 | 6,100 |
| August 13, 2025 | 1,320 | 1,315 | 1,315 | 1,360 | 1,300 | 15,300 |
| August 12, 2025 | 1,350 | 1,312 | 1,312 | 1,466 | 1,280 | 103,000 |
| August 08, 2025 | 1,182 | 1,207 | 1,207 | 1,207 | 1,182 | 5,000 |
| August 07, 2025 | 1,188 | 1,182 | 1,182 | 1,189 | 1,181 | 2,200 |
| August 06, 2025 | 1,176 | 1,178 | 1,178 | 1,187 | 1,173 | 2,200 |
| August 05, 2025 | 1,170 | 1,176 | 1,176 | 1,182 | 1,170 | 2,600 |
| August 04, 2025 | 1,171 | 1,166 | 1,166 | 1,175 | 1,165 | 1,100 |
| August 01, 2025 | 1,165 | 1,171 | 1,171 | 1,176 | 1,160 | 3,600 |
| July 31, 2025 | 1,164 | 1,166 | 1,166 | 1,178 | 1,164 | 1,900 |
| July 30, 2025 | 1,155 | 1,163 | 1,163 | 1,170 | 1,155 | 3,000 |
| July 29, 2025 | 1,160 | 1,155 | 1,155 | 1,164 | 1,152 | 800 |
| July 28, 2025 | 1,163 | 1,155 | 1,155 | 1,163 | 1,155 | 1,100 |
| July 25, 2025 | 1,155 | 1,164 | 1,164 | 1,165 | 1,154 | 5,000 |
| July 24, 2025 | 1,150 | 1,151 | 1,151 | 1,156 | 1,148 | 1,700 |
| July 23, 2025 | 1,159 | 1,150 | 1,150 | 1,163 | 1,144 | 2,900 |
| July 22, 2025 | 1,147 | 1,150 | 1,150 | 1,153 | 1,147 | 800 |
| July 18, 2025 | 1,141 | 1,147 | 1,147 | 1,153 | 1,141 | 1,200 |
| July 17, 2025 | 1,142 | 1,147 | 1,147 | 1,150 | 1,141 | 1,200 |
| July 16, 2025 | 1,142 | 1,143 | 1,143 | 1,143 | 1,142 | 600 |
| July 15, 2025 | 1,159 | 1,144 | 1,144 | 1,159 | 1,143 | 1,800 |
| July 14, 2025 | 1,144 | 1,150 | 1,150 | 1,150 | 1,141 | 1,800 |
| July 11, 2025 | 1,140 | 1,138 | 1,138 | 1,155 | 1,136 | 1,800 |
| July 10, 2025 | 1,139 | 1,141 | 1,141 | 1,150 | 1,139 | 3,700 |
| July 09, 2025 | 1,129 | 1,139 | 1,139 | 1,139 | 1,128 | 1,300 |
| July 08, 2025 | 1,122 | 1,128 | 1,128 | 1,138 | 1,121 | 2,600 |
| July 07, 2025 | 1,120 | 1,121 | 1,121 | 1,125 | 1,120 | 800 |
| July 04, 2025 | 1,122 | 1,120 | 1,120 | 1,126 | 1,120 | 2,000 |
| July 03, 2025 | 1,120 | 1,122 | 1,122 | 1,124 | 1,114 | 2,300 |
| July 02, 2025 | 1,125 | 1,120 | 1,120 | 1,137 | 1,120 | 3,200 |
| July 01, 2025 | 1,115 | 1,120 | 1,120 | 1,121 | 1,114 | 2,100 |