1,405.00
+11(+0.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,405 | 1,405 | 1,405 | 1,415 | 1,395 | 725,900 |
| September 25, 2025 | 1,403 | 1,394 | 1,394 | 1,406 | 1,380 | 702,000 |
| September 24, 2025 | 1,415 | 1,407 | 1,407 | 1,418 | 1,394 | 845,400 |
| September 22, 2025 | 1,411 | 1,415 | 1,415 | 1,420 | 1,403 | 669,500 |
| September 19, 2025 | 1,411 | 1,410 | 1,410 | 1,428 | 1,366 | 3.48M |
| September 18, 2025 | 1,415 | 1,411 | 1,411 | 1,443 | 1,411 | 974,600 |
| September 17, 2025 | 1,421 | 1,411 | 1,411 | 1,454 | 1,411 | 1.59M |
| September 16, 2025 | 1,355 | 1,433 | 1,433 | 1,441 | 1,349 | 1.86M |
| September 12, 2025 | 1,366 | 1,364 | 1,364 | 1,366 | 1,342 | 890,800 |
| September 11, 2025 | 1,360 | 1,344 | 1,344 | 1,366 | 1,342 | 619,400 |
| September 10, 2025 | 1,323 | 1,355 | 1,355 | 1,356 | 1,318 | 1.13M |
| September 09, 2025 | 1,361 | 1,348 | 1,348 | 1,385 | 1,345 | 925,400 |
| September 08, 2025 | 1,363 | 1,346 | 1,346 | 1,365 | 1,345 | 681,700 |
| September 05, 2025 | 1,349 | 1,351 | 1,351 | 1,351 | 1,329 | 1.04M |
| September 04, 2025 | 1,378 | 1,355 | 1,355 | 1,379 | 1,345 | 1.02M |
| September 03, 2025 | 1,410 | 1,369 | 1,369 | 1,410 | 1,365 | 884,500 |
| September 02, 2025 | 1,404 | 1,414 | 1,414 | 1,423 | 1,404 | 347,800 |
| September 01, 2025 | 1,404 | 1,415 | 1,415 | 1,418 | 1,395 | 446,700 |
| August 29, 2025 | 1,385 | 1,405 | 1,405 | 1,405 | 1,381 | 506,300 |
| August 28, 2025 | 1,423 | 1,401 | 1,401 | 1,423 | 1,396 | 704,800 |
| August 27, 2025 | 1,439 | 1,429 | 1,429 | 1,443 | 1,416 | 525,600 |
| August 26, 2025 | 1,420 | 1,419 | 1,419 | 1,426 | 1,404 | 906,300 |
| August 25, 2025 | 1,429 | 1,422 | 1,422 | 1,430 | 1,403 | 619,900 |
| August 22, 2025 | 1,440 | 1,429 | 1,429 | 1,447 | 1,421 | 556,200 |
| August 21, 2025 | 1,416 | 1,429 | 1,429 | 1,430 | 1,405 | 462,200 |
| August 20, 2025 | 1,420 | 1,425 | 1,425 | 1,427 | 1,412 | 640,100 |
| August 19, 2025 | 1,474 | 1,434 | 1,434 | 1,481 | 1,425 | 724,400 |
| August 18, 2025 | 1,401 | 1,444 | 1,444 | 1,449 | 1,398 | 707,300 |
| August 15, 2025 | 1,414 | 1,405 | 1,405 | 1,423 | 1,397 | 568,200 |
| August 14, 2025 | 1,418 | 1,421 | 1,421 | 1,428 | 1,397 | 786,000 |
| August 13, 2025 | 1,416 | 1,435 | 1,435 | 1,442 | 1,405 | 681,600 |
| August 12, 2025 | 1,424 | 1,416 | 1,416 | 1,429 | 1,403 | 930,000 |
| August 08, 2025 | 1,420 | 1,414 | 1,414 | 1,425 | 1,404 | 999,600 |
| August 07, 2025 | 1,438 | 1,430 | 1,430 | 1,460 | 1,415 | 1.09M |
| August 06, 2025 | 1,459 | 1,451 | 1,451 | 1,472 | 1,375 | 1.52M |
| August 05, 2025 | 1,458 | 1,467 | 1,467 | 1,476 | 1,448 | 482,100 |
| August 04, 2025 | 1,434 | 1,453 | 1,453 | 1,460 | 1,430 | 695,100 |
| August 01, 2025 | 1,453 | 1,473 | 1,473 | 1,485 | 1,453 | 692,800 |
| July 31, 2025 | 1,430 | 1,437 | 1,437 | 1,449 | 1,428 | 507,000 |
| July 30, 2025 | 1,415 | 1,426 | 1,426 | 1,432 | 1,406 | 508,100 |
| July 29, 2025 | 1,419 | 1,409 | 1,409 | 1,421 | 1,396 | 611,100 |
| July 28, 2025 | 1,436 | 1,408 | 1,408 | 1,443 | 1,408 | 669,800 |
| July 25, 2025 | 1,434 | 1,439 | 1,439 | 1,447 | 1,416 | 697,900 |
| July 24, 2025 | 1,415 | 1,417 | 1,417 | 1,424 | 1,402 | 1.05M |
| July 23, 2025 | 1,443 | 1,424 | 1,424 | 1,447 | 1,395 | 1.11M |
| July 22, 2025 | 1,414 | 1,435 | 1,435 | 1,442 | 1,410 | 602,500 |
| July 18, 2025 | 1,427 | 1,414 | 1,414 | 1,430 | 1,410 | 381,300 |
| July 17, 2025 | 1,405 | 1,413 | 1,413 | 1,416 | 1,395 | 432,800 |
| July 16, 2025 | 1,400 | 1,412 | 1,412 | 1,418 | 1,395 | 593,400 |
| July 15, 2025 | 1,393 | 1,392 | 1,392 | 1,407 | 1,373 | 860,600 |
| July 14, 2025 | 1,415 | 1,394 | 1,394 | 1,440 | 1,390 | 1.18M |
| July 11, 2025 | 1,370 | 1,355 | 1,355 | 1,407 | 1,355 | 879,300 |
| July 10, 2025 | 1,362 | 1,357 | 1,357 | 1,362 | 1,335 | 708,700 |
| July 09, 2025 | 1,363 | 1,370 | 1,370 | 1,381 | 1,349 | 793,500 |
| July 08, 2025 | 1,360 | 1,355 | 1,355 | 1,367 | 1,340 | 610,000 |
| July 07, 2025 | 1,357 | 1,352 | 1,352 | 1,371 | 1,348 | 693,200 |
| July 04, 2025 | 1,329 | 1,353 | 1,353 | 1,355 | 1,328 | 729,500 |
| July 03, 2025 | 1,380 | 1,323 | 1,323 | 1,382 | 1,320 | 1.85M |
| July 02, 2025 | 1,398 | 1,389 | 1,389 | 1,410 | 1,384 | 1.16M |
| July 01, 2025 | 1,448 | 1,423 | 1,423 | 1,452 | 1,421 | 695,800 |