1,070.00
+15(+1.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,059 | 1,070 | 1,070 | 1,070 | 1,057 | 209,000 |
| September 25, 2025 | 1,062 | 1,055 | 1,055 | 1,062 | 1,047 | 134,600 |
| September 24, 2025 | 1,057 | 1,053 | 1,053 | 1,059 | 1,048 | 151,600 |
| September 22, 2025 | 1,053 | 1,058 | 1,058 | 1,059 | 1,050 | 120,600 |
| September 19, 2025 | 1,043 | 1,053 | 1,053 | 1,055 | 1,042 | 435,500 |
| September 18, 2025 | 1,037 | 1,043 | 1,043 | 1,051 | 1,029 | 224,900 |
| September 17, 2025 | 1,042 | 1,033 | 1,033 | 1,044 | 1,026 | 233,600 |
| September 16, 2025 | 1,046 | 1,038 | 1,038 | 1,050 | 1,036 | 273,200 |
| September 12, 2025 | 1,057 | 1,053 | 1,053 | 1,057 | 1,048 | 244,600 |
| September 11, 2025 | 1,063 | 1,050 | 1,050 | 1,063 | 1,043 | 294,900 |
| September 10, 2025 | 1,080 | 1,066 | 1,066 | 1,083 | 1,063 | 214,400 |
| September 09, 2025 | 1,076 | 1,077 | 1,077 | 1,085 | 1,070 | 198,400 |
| September 08, 2025 | 1,076 | 1,071 | 1,071 | 1,087 | 1,061 | 292,900 |
| September 05, 2025 | 1,070 | 1,072 | 1,072 | 1,076 | 1,067 | 150,900 |
| September 04, 2025 | 1,070 | 1,070 | 1,070 | 1,073 | 1,060 | 198,300 |
| September 03, 2025 | 1,054 | 1,067 | 1,067 | 1,067 | 1,052 | 198,200 |
| September 02, 2025 | 1,054 | 1,057 | 1,057 | 1,062 | 1,050 | 306,900 |
| September 01, 2025 | 1,041 | 1,052 | 1,052 | 1,057 | 1,038 | 287,700 |
| August 29, 2025 | 1,035 | 1,039 | 1,039 | 1,042 | 1,035 | 169,600 |
| August 28, 2025 | 1,041 | 1,038 | 1,038 | 1,042 | 1,034 | 185,600 |
| August 27, 2025 | 1,041 | 1,041 | 1,041 | 1,048 | 1,036 | 241,800 |
| August 26, 2025 | 1,050 | 1,039 | 1,039 | 1,053 | 1,036 | 353,500 |
| August 25, 2025 | 1,040 | 1,040 | 1,040 | 1,043 | 1,035 | 213,200 |
| August 22, 2025 | 1,025 | 1,037 | 1,037 | 1,037 | 1,020 | 281,700 |
| August 21, 2025 | 1,020 | 1,024 | 1,024 | 1,024 | 1,012 | 226,600 |
| August 20, 2025 | 1,020 | 1,017 | 1,017 | 1,022 | 1,007 | 300,400 |
| August 19, 2025 | 1,015 | 1,024 | 1,024 | 1,028 | 1,012 | 305,700 |
| August 18, 2025 | 1,002 | 1,019 | 1,019 | 1,020 | 1,002 | 267,200 |
| August 15, 2025 | 998 | 1,004 | 1,004 | 1,006 | 998 | 232,500 |
| August 14, 2025 | 1,014 | 999 | 999 | 1,014 | 997 | 402,800 |
| August 13, 2025 | 1,030 | 1,022 | 1,022 | 1,034 | 1,012 | 617,600 |
| August 12, 2025 | 991 | 993 | 993 | 993 | 977 | 365,300 |
| August 08, 2025 | 988 | 995 | 995 | 1,000 | 979 | 404,900 |
| August 07, 2025 | 974 | 989 | 989 | 990 | 974 | 511,300 |
| August 06, 2025 | 961 | 972 | 972 | 980 | 961 | 339,600 |
| August 05, 2025 | 961 | 961 | 961 | 964 | 952 | 338,000 |
| August 04, 2025 | 925 | 954 | 954 | 954 | 925 | 441,100 |
| August 01, 2025 | 926 | 938 | 938 | 939 | 925 | 425,700 |
| July 31, 2025 | 910 | 922 | 922 | 924 | 905 | 318,000 |
| July 30, 2025 | 905 | 907 | 907 | 913 | 900 | 213,900 |
| July 29, 2025 | 907 | 906 | 906 | 913 | 901 | 280,900 |
| July 28, 2025 | 898 | 916 | 916 | 918 | 896 | 592,300 |
| July 25, 2025 | 886 | 887 | 887 | 888 | 877 | 201,600 |
| July 24, 2025 | 880 | 885 | 885 | 892 | 876 | 280,700 |
| July 23, 2025 | 873 | 880 | 880 | 884 | 869 | 297,100 |
| July 22, 2025 | 865 | 871 | 871 | 874 | 865 | 232,900 |
| July 18, 2025 | 874 | 865 | 865 | 874 | 864 | 306,300 |
| July 17, 2025 | 869 | 872 | 872 | 876 | 863 | 653,600 |
| July 16, 2025 | 882 | 869 | 869 | 884 | 863 | 579,500 |
| July 15, 2025 | 905 | 882 | 882 | 906 | 882 | 426,800 |
| July 14, 2025 | 890 | 904 | 904 | 909 | 881 | 832,400 |
| July 11, 2025 | 913 | 881 | 881 | 933 | 881 | 1.67M |
| July 10, 2025 | 944 | 928 | 928 | 997 | 918 | 2.38M |
| July 09, 2025 | 938 | 942 | 942 | 945 | 933 | 378,000 |
| July 08, 2025 | 924 | 929 | 929 | 934 | 921 | 482,600 |
| July 07, 2025 | 915 | 919 | 919 | 919 | 908 | 423,000 |
| July 04, 2025 | 909 | 915 | 915 | 915 | 905 | 226,900 |
| July 03, 2025 | 916 | 907 | 907 | 916 | 903 | 239,700 |
| July 02, 2025 | 920 | 915 | 915 | 924 | 911 | 292,100 |
| July 01, 2025 | 917 | 924 | 924 | 929 | 916 | 282,200 |