1,608.00
+13(+0.82%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,598 | 1,608 | 1,608 | 1,612 | 1,598 | 123,700 |
| September 25, 2025 | 1,590 | 1,595 | 1,595 | 1,595 | 1,585 | 53,900 |
| September 24, 2025 | 1,576 | 1,590 | 1,590 | 1,593 | 1,572 | 99,600 |
| September 22, 2025 | 1,584 | 1,574 | 1,574 | 1,592 | 1,569 | 74,300 |
| September 19, 2025 | 1,580 | 1,580 | 1,580 | 1,589 | 1,569 | 117,700 |
| September 18, 2025 | 1,560 | 1,574 | 1,574 | 1,574 | 1,557 | 81,000 |
| September 17, 2025 | 1,569 | 1,556 | 1,556 | 1,569 | 1,548 | 81,600 |
| September 16, 2025 | 1,549 | 1,569 | 1,569 | 1,569 | 1,549 | 74,200 |
| September 12, 2025 | 1,551 | 1,547 | 1,547 | 1,555 | 1,545 | 55,200 |
| September 11, 2025 | 1,560 | 1,553 | 1,553 | 1,563 | 1,543 | 50,300 |
| September 10, 2025 | 1,548 | 1,559 | 1,559 | 1,563 | 1,546 | 56,900 |
| September 09, 2025 | 1,564 | 1,547 | 1,547 | 1,572 | 1,539 | 48,100 |
| September 08, 2025 | 1,552 | 1,563 | 1,563 | 1,564 | 1,552 | 61,700 |
| September 05, 2025 | 1,550 | 1,559 | 1,559 | 1,559 | 1,547 | 65,800 |
| September 04, 2025 | 1,541 | 1,550 | 1,550 | 1,550 | 1,537 | 54,300 |
| September 03, 2025 | 1,538 | 1,540 | 1,540 | 1,548 | 1,531 | 81,600 |
| September 02, 2025 | 1,531 | 1,533 | 1,533 | 1,541 | 1,530 | 72,200 |
| September 01, 2025 | 1,540 | 1,521 | 1,521 | 1,546 | 1,518 | 209,900 |
| August 29, 2025 | 1,530 | 1,538 | 1,538 | 1,547 | 1,523 | 168,800 |
| August 28, 2025 | 1,550 | 1,526 | 1,526 | 1,552 | 1,526 | 177,000 |
| August 27, 2025 | 1,543 | 1,553 | 1,553 | 1,557 | 1,538 | 95,600 |
| August 26, 2025 | 1,567 | 1,554 | 1,554 | 1,567 | 1,550 | 46,900 |
| August 25, 2025 | 1,584 | 1,570 | 1,570 | 1,596 | 1,566 | 79,900 |
| August 22, 2025 | 1,565 | 1,571 | 1,571 | 1,576 | 1,562 | 50,600 |
| August 21, 2025 | 1,565 | 1,576 | 1,576 | 1,576 | 1,554 | 57,600 |
| August 20, 2025 | 1,563 | 1,569 | 1,569 | 1,573 | 1,562 | 45,700 |
| August 19, 2025 | 1,555 | 1,563 | 1,563 | 1,567 | 1,550 | 43,300 |
| August 18, 2025 | 1,551 | 1,562 | 1,562 | 1,566 | 1,551 | 45,100 |
| August 15, 2025 | 1,565 | 1,551 | 1,551 | 1,575 | 1,547 | 55,300 |
| August 14, 2025 | 1,550 | 1,565 | 1,565 | 1,569 | 1,548 | 76,000 |
| August 13, 2025 | 1,545 | 1,554 | 1,554 | 1,559 | 1,541 | 57,200 |
| August 12, 2025 | 1,541 | 1,545 | 1,545 | 1,548 | 1,536 | 55,600 |
| August 08, 2025 | 1,533 | 1,541 | 1,541 | 1,544 | 1,524 | 54,300 |
| August 07, 2025 | 1,537 | 1,536 | 1,536 | 1,544 | 1,530 | 52,600 |
| August 06, 2025 | 1,528 | 1,537 | 1,537 | 1,539 | 1,525 | 49,500 |
| August 05, 2025 | 1,525 | 1,524 | 1,524 | 1,529 | 1,518 | 39,000 |
| August 04, 2025 | 1,522 | 1,525 | 1,525 | 1,535 | 1,519 | 63,100 |
| August 01, 2025 | 1,539 | 1,539 | 1,539 | 1,543 | 1,525 | 79,900 |
| July 31, 2025 | 1,520 | 1,539 | 1,539 | 1,544 | 1,520 | 94,300 |
| July 30, 2025 | 1,510 | 1,520 | 1,520 | 1,530 | 1,502 | 89,100 |
| July 29, 2025 | 1,507 | 1,509 | 1,509 | 1,518 | 1,501 | 68,800 |
| July 28, 2025 | 1,493 | 1,499 | 1,499 | 1,513 | 1,491 | 86,100 |
| July 25, 2025 | 1,491 | 1,482 | 1,482 | 1,497 | 1,477 | 68,900 |
| July 24, 2025 | 1,488 | 1,489 | 1,489 | 1,500 | 1,484 | 97,600 |
| July 23, 2025 | 1,480 | 1,483 | 1,483 | 1,495 | 1,470 | 161,700 |
| July 22, 2025 | 1,456 | 1,450 | 1,450 | 1,469 | 1,450 | 53,600 |
| July 18, 2025 | 1,473 | 1,456 | 1,456 | 1,488 | 1,456 | 82,700 |
| July 17, 2025 | 1,464 | 1,473 | 1,473 | 1,473 | 1,459 | 68,800 |
| July 16, 2025 | 1,479 | 1,470 | 1,470 | 1,487 | 1,457 | 106,600 |
| July 15, 2025 | 1,486 | 1,479 | 1,479 | 1,510 | 1,470 | 164,100 |
| July 14, 2025 | 1,450 | 1,490 | 1,490 | 1,497 | 1,444 | 369,400 |
| July 11, 2025 | 1,383 | 1,384 | 1,384 | 1,395 | 1,383 | 64,800 |
| July 10, 2025 | 1,383 | 1,382 | 1,382 | 1,388 | 1,381 | 58,300 |
| July 09, 2025 | 1,366 | 1,383 | 1,383 | 1,391 | 1,366 | 70,400 |
| July 08, 2025 | 1,363 | 1,366 | 1,366 | 1,369 | 1,361 | 42,500 |
| July 07, 2025 | 1,372 | 1,365 | 1,365 | 1,374 | 1,362 | 37,300 |
| July 04, 2025 | 1,375 | 1,367 | 1,367 | 1,375 | 1,367 | 26,300 |
| July 03, 2025 | 1,375 | 1,367 | 1,367 | 1,379 | 1,365 | 48,100 |
| July 02, 2025 | 1,381 | 1,377 | 1,377 | 1,389 | 1,376 | 31,800 |
| July 01, 2025 | 1,378 | 1,384 | 1,384 | 1,388 | 1,378 | 48,200 |