1,068.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,085 | 1,068 | 1,068 | 1,095 | 1,065 | 283,400 |
| September 26, 2025 | 1,077 | 1,081 | 1,068 | 1,081 | 1,074 | 261,600 |
| September 25, 2025 | 1,069 | 1,075 | 1,062.07 | 1,077 | 1,068 | 184,700 |
| September 24, 2025 | 1,070 | 1,070 | 1,057.13 | 1,073 | 1,063 | 154,200 |
| September 22, 2025 | 1,061 | 1,066 | 1,053.18 | 1,074 | 1,054 | 165,400 |
| September 19, 2025 | 1,060 | 1,065 | 1,052.19 | 1,069 | 1,055 | 183,200 |
| September 18, 2025 | 1,061 | 1,059 | 1,046.26 | 1,064 | 1,057 | 76,600 |
| September 17, 2025 | 1,060 | 1,060 | 1,047.25 | 1,065 | 1,052 | 76,600 |
| September 16, 2025 | 1,059 | 1,069 | 1,056.14 | 1,069 | 1,056 | 72,900 |
| September 12, 2025 | 1,063 | 1,064 | 1,051.2 | 1,071 | 1,058 | 125,700 |
| September 11, 2025 | 1,061 | 1,064 | 1,051.2 | 1,065 | 1,054 | 125,700 |
| September 10, 2025 | 1,060 | 1,065 | 1,052.19 | 1,065 | 1,054 | 63,100 |
| September 09, 2025 | 1,052 | 1,055 | 1,055 | 1,063 | 1,052 | 85,300 |
| September 08, 2025 | 1,044 | 1,050 | 1,050 | 1,050 | 1,038 | 101,600 |
| September 05, 2025 | 1,037 | 1,044 | 1,044 | 1,044 | 1,030 | 85,500 |
| September 04, 2025 | 1,024 | 1,037 | 1,037 | 1,042 | 1,019 | 89,100 |
| September 03, 2025 | 1,016 | 1,023 | 1,023 | 1,025 | 1,016 | 64,500 |
| September 02, 2025 | 1,012 | 1,016 | 1,016 | 1,030 | 1,012 | 77,800 |
| September 01, 2025 | 1,036 | 1,006 | 1,006 | 1,037 | 1,003 | 121,900 |
| August 29, 2025 | 1,045 | 1,040 | 1,040 | 1,045 | 1,032 | 67,600 |
| August 28, 2025 | 1,059 | 1,048 | 1,048 | 1,059 | 1,046 | 68,300 |
| August 27, 2025 | 1,052 | 1,059 | 1,059 | 1,063 | 1,047 | 136,900 |
| August 26, 2025 | 1,059 | 1,049 | 1,049 | 1,059 | 1,046 | 118,800 |
| August 25, 2025 | 1,053 | 1,059 | 1,059 | 1,060 | 1,049 | 114,900 |
| August 22, 2025 | 1,053 | 1,054 | 1,054 | 1,059 | 1,049 | 79,500 |
| August 21, 2025 | 1,055 | 1,053 | 1,053 | 1,057 | 1,049 | 82,600 |
| August 20, 2025 | 1,043 | 1,055 | 1,055 | 1,060 | 1,039 | 120,900 |
| August 19, 2025 | 1,026 | 1,054 | 1,054 | 1,054 | 1,026 | 251,400 |
| August 18, 2025 | 1,008 | 1,023 | 1,022 | 1,023 | 1,007 | 176,800 |
| August 15, 2025 | 1,014 | 1,002 | 1,002 | 1,021 | 997 | 208,900 |
| August 14, 2025 | 981 | 994 | 994 | 995 | 981 | 65,100 |
| August 13, 2025 | 990 | 990 | 990 | 996 | 976 | 101,700 |
| August 12, 2025 | 990 | 990 | 990 | 1,005 | 979 | 335,900 |
| August 08, 2025 | 979 | 984 | 984 | 984 | 971 | 134,700 |
| August 07, 2025 | 983 | 979 | 979 | 984 | 974 | 99,400 |
| August 06, 2025 | 972 | 986 | 986 | 987 | 971 | 72,300 |
| August 05, 2025 | 977 | 972 | 972 | 977 | 969 | 24,100 |
| August 04, 2025 | 963 | 971 | 971 | 973 | 960 | 50,900 |
| August 01, 2025 | 962 | 977 | 977 | 977 | 961 | 104,700 |
| July 31, 2025 | 954 | 960 | 960 | 960 | 953 | 47,100 |
| July 30, 2025 | 952 | 949 | 949 | 953 | 946 | 41,000 |
| July 29, 2025 | 943 | 951 | 951 | 952 | 942 | 33,600 |
| July 28, 2025 | 947 | 947 | 947 | 952 | 942 | 57,200 |
| July 25, 2025 | 946 | 948 | 948 | 953 | 939 | 94,000 |
| July 24, 2025 | 942 | 941 | 941 | 945 | 939 | 79,800 |
| July 23, 2025 | 932 | 942 | 942 | 942 | 929 | 88,300 |
| July 22, 2025 | 935 | 927 | 927 | 937 | 925 | 74,100 |
| July 18, 2025 | 946 | 936 | 936 | 946 | 936 | 37,900 |
| July 17, 2025 | 939 | 944 | 944 | 945 | 935 | 41,000 |
| July 16, 2025 | 944 | 940 | 940 | 946 | 940 | 30,500 |
| July 15, 2025 | 947 | 942 | 942 | 947 | 938 | 40,100 |
| July 14, 2025 | 945 | 941 | 941 | 948 | 941 | 39,800 |
| July 11, 2025 | 943 | 946 | 946 | 950 | 942 | 53,600 |
| July 10, 2025 | 944 | 940 | 940 | 944 | 932 | 72,800 |
| July 09, 2025 | 938 | 942 | 942 | 946 | 937 | 56,500 |
| July 08, 2025 | 934 | 938 | 938 | 943 | 932 | 73,000 |
| July 07, 2025 | 937 | 933 | 933 | 941 | 933 | 58,300 |
| July 04, 2025 | 930 | 933 | 933 | 939 | 926 | 37,800 |
| July 03, 2025 | 927 | 931 | 931 | 934 | 918 | 59,400 |
| July 02, 2025 | 928 | 927 | 927 | 935 | 926 | 43,000 |