1,403.00
+4(+0.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,402 | 1,399 | 1,399 | 1,404 | 1,396 | 14,100 |
| September 04, 2025 | 1,402 | 1,402 | 1,402 | 1,408 | 1,400 | 14,400 |
| September 03, 2025 | 1,400 | 1,398 | 1,398 | 1,405 | 1,398 | 24,800 |
| September 02, 2025 | 1,426 | 1,405 | 1,405 | 1,432 | 1,400 | 31,200 |
| September 01, 2025 | 1,382 | 1,424 | 1,424 | 1,424 | 1,382 | 60,400 |
| August 29, 2025 | 1,366 | 1,379 | 1,379 | 1,386 | 1,366 | 27,400 |
| August 28, 2025 | 1,350 | 1,362 | 1,362 | 1,363 | 1,350 | 19,200 |
| August 27, 2025 | 1,346 | 1,351 | 1,351 | 1,355 | 1,342 | 19,300 |
| August 26, 2025 | 1,350 | 1,350 | 1,350 | 1,354 | 1,348 | 16,700 |
| August 25, 2025 | 1,347 | 1,353 | 1,353 | 1,358 | 1,347 | 23,300 |
| August 22, 2025 | 1,349 | 1,346 | 1,346 | 1,354 | 1,346 | 18,300 |
| August 21, 2025 | 1,308 | 1,348 | 1,348 | 1,359 | 1,308 | 50,500 |
| August 20, 2025 | 1,291 | 1,308 | 1,308 | 1,314 | 1,291 | 32,000 |
| August 19, 2025 | 1,289 | 1,291 | 1,291 | 1,295 | 1,287 | 12,800 |
| August 18, 2025 | 1,291 | 1,291 | 1,291 | 1,295 | 1,286 | 14,700 |
| August 15, 2025 | 1,297 | 1,291 | 1,291 | 1,298 | 1,288 | 18,000 |
| August 14, 2025 | 1,295 | 1,297 | 1,297 | 1,307 | 1,290 | 43,000 |
| August 13, 2025 | 1,295 | 1,295 | 1,295 | 1,298 | 1,242 | 109,600 |
| August 12, 2025 | 1,257 | 1,294 | 1,294 | 1,294 | 1,251 | 65,500 |
| August 08, 2025 | 1,241 | 1,257 | 1,257 | 1,266 | 1,232 | 39,000 |
| August 07, 2025 | 1,240 | 1,255 | 1,255 | 1,260 | 1,235 | 24,900 |
| August 06, 2025 | 1,235 | 1,241 | 1,241 | 1,243 | 1,230 | 12,100 |
| August 05, 2025 | 1,229 | 1,241 | 1,241 | 1,241 | 1,220 | 20,100 |
| August 04, 2025 | 1,201 | 1,231 | 1,231 | 1,232 | 1,192 | 29,200 |
| August 01, 2025 | 1,199 | 1,216 | 1,216 | 1,218 | 1,195 | 15,300 |
| July 31, 2025 | 1,210 | 1,200 | 1,200 | 1,215 | 1,194 | 17,900 |
| July 30, 2025 | 1,176 | 1,211 | 1,211 | 1,232 | 1,176 | 53,500 |
| July 29, 2025 | 1,160 | 1,174 | 1,174 | 1,182 | 1,158 | 24,900 |
| July 28, 2025 | 1,150 | 1,165 | 1,165 | 1,165 | 1,142 | 34,300 |
| July 25, 2025 | 1,123 | 1,150 | 1,150 | 1,151 | 1,122 | 32,900 |
| July 24, 2025 | 1,123 | 1,129 | 1,129 | 1,136 | 1,123 | 14,900 |
| July 23, 2025 | 1,124 | 1,125 | 1,125 | 1,135 | 1,124 | 16,500 |
| July 22, 2025 | 1,127 | 1,122 | 1,122 | 1,127 | 1,120 | 11,200 |
| July 18, 2025 | 1,124 | 1,121 | 1,121 | 1,131 | 1,121 | 8,400 |
| July 17, 2025 | 1,110 | 1,123 | 1,123 | 1,130 | 1,107 | 13,000 |
| July 16, 2025 | 1,111 | 1,113 | 1,113 | 1,125 | 1,107 | 12,200 |
| July 15, 2025 | 1,111 | 1,114 | 1,114 | 1,123 | 1,104 | 18,900 |
| July 14, 2025 | 1,098 | 1,102 | 1,102 | 1,111 | 1,098 | 8,200 |
| July 11, 2025 | 1,092 | 1,095 | 1,095 | 1,110 | 1,092 | 12,600 |
| July 10, 2025 | 1,098 | 1,092 | 1,092 | 1,098 | 1,092 | 3,300 |
| July 09, 2025 | 1,093 | 1,097 | 1,097 | 1,099 | 1,091 | 3,100 |
| July 08, 2025 | 1,092 | 1,092 | 1,092 | 1,096 | 1,091 | 2,500 |
| July 07, 2025 | 1,096 | 1,096 | 1,096 | 1,100 | 1,092 | 11,300 |
| July 04, 2025 | 1,096 | 1,093 | 1,093 | 1,096 | 1,084 | 3,500 |
| July 03, 2025 | 1,088 | 1,092 | 1,092 | 1,095 | 1,088 | 6,600 |
| July 02, 2025 | 1,085 | 1,085 | 1,085 | 1,089 | 1,082 | 2,200 |
| July 01, 2025 | 1,083 | 1,089 | 1,089 | 1,090 | 1,082 | 3,800 |
| June 30, 2025 | 1,088 | 1,087 | 1,087 | 1,089 | 1,080 | 5,600 |
| June 27, 2025 | 1,083 | 1,083 | 1,083 | 1,090 | 1,082 | 7,900 |
| June 26, 2025 | 1,077 | 1,079 | 1,079 | 1,083 | 1,077 | 4,400 |
| June 25, 2025 | 1,085 | 1,077 | 1,077 | 1,085 | 1,077 | 6,400 |
| June 24, 2025 | 1,085 | 1,085 | 1,085 | 1,085 | 1,076 | 5,000 |
| June 23, 2025 | 1,087 | 1,085 | 1,085 | 1,087 | 1,080 | 7,600 |
| June 20, 2025 | 1,079 | 1,090 | 1,090 | 1,100 | 1,074 | 43,100 |
| June 19, 2025 | 1,077 | 1,079 | 1,079 | 1,088 | 1,076 | 9,800 |
| June 18, 2025 | 1,086 | 1,077 | 1,077 | 1,086 | 1,075 | 11,600 |
| June 17, 2025 | 1,077 | 1,075 | 1,075 | 1,083 | 1,074 | 7,800 |
| June 16, 2025 | 1,076 | 1,076 | 1,076 | 1,079 | 1,075 | 4,800 |
| June 13, 2025 | 1,079 | 1,075 | 1,075 | 1,080 | 1,075 | 4,300 |
| June 12, 2025 | 1,080 | 1,079 | 1,079 | 1,083 | 1,077 | 3,800 |