1,033.00
+5(+0.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,026 | 1,033 | 1,033 | 1,033 | 1,026 | 106,800 |
| September 25, 2025 | 1,029 | 1,028 | 1,028 | 1,031 | 1,028 | 49,200 |
| September 24, 2025 | 1,033 | 1,031 | 1,031 | 1,033 | 1,029 | 62,300 |
| September 22, 2025 | 1,030 | 1,033 | 1,033 | 1,034 | 1,028 | 42,000 |
| September 19, 2025 | 1,025 | 1,028 | 1,028 | 1,028 | 1,024 | 30,900 |
| September 18, 2025 | 1,026 | 1,027 | 1,027 | 1,027 | 1,023 | 29,900 |
| September 17, 2025 | 1,027 | 1,024 | 1,024 | 1,027 | 1,023 | 29,900 |
| September 16, 2025 | 1,024 | 1,027 | 1,027 | 1,027 | 1,022 | 33,800 |
| September 12, 2025 | 1,019 | 1,021 | 1,021 | 1,024 | 1,017 | 58,800 |
| September 11, 2025 | 1,016 | 1,017 | 1,017 | 1,018 | 1,014 | 58,800 |
| September 10, 2025 | 1,010 | 1,016 | 1,016 | 1,016 | 1,010 | 22,100 |
| September 09, 2025 | 1,015 | 1,012 | 1,012 | 1,017 | 1,009 | 36,500 |
| September 08, 2025 | 1,009 | 1,013 | 1,013 | 1,013 | 1,008 | 32,200 |
| September 05, 2025 | 1,008 | 1,009 | 1,009 | 1,009 | 1,004 | 33,300 |
| September 04, 2025 | 1,000 | 1,004 | 1,004 | 1,004 | 1,000 | 17,500 |
| September 03, 2025 | 1,001 | 1,000 | 1,000 | 1,003 | 999 | 41,600 |
| September 02, 2025 | 1,005 | 1,001 | 1,001 | 1,007 | 1,001 | 37,400 |
| September 01, 2025 | 1,005 | 1,001 | 1,001 | 1,006 | 1,000 | 36,100 |
| August 29, 2025 | 1,005 | 1,000 | 1,000 | 1,008 | 1,000 | 36,000 |
| August 28, 2025 | 1,003 | 1,005 | 1,005 | 1,011 | 1,000 | 49,200 |
| August 27, 2025 | 998 | 999 | 999 | 1,002 | 997 | 40,000 |
| August 26, 2025 | 1,005 | 997 | 997 | 1,005 | 997 | 47,700 |
| August 25, 2025 | 1,005 | 1,003 | 1,003 | 1,007 | 1,001 | 26,800 |
| August 22, 2025 | 1,005 | 1,004 | 1,004 | 1,006 | 1,000 | 52,100 |
| August 21, 2025 | 1,011 | 1,005 | 1,005 | 1,011 | 1,005 | 72,300 |
| August 20, 2025 | 1,014 | 1,011 | 1,011 | 1,015 | 1,009 | 23,100 |
| August 19, 2025 | 1,008 | 1,012 | 1,012 | 1,014 | 1,006 | 27,100 |
| August 18, 2025 | 1,020 | 1,008 | 1,008 | 1,024 | 1,006 | 57,500 |
| August 15, 2025 | 1,014 | 1,014 | 1,014 | 1,015 | 1,007 | 38,000 |
| August 14, 2025 | 1,008 | 1,013 | 1,013 | 1,014 | 1,008 | 45,100 |
| August 13, 2025 | 1,005 | 1,012 | 1,012 | 1,012 | 993 | 76,000 |
| August 12, 2025 | 1,002 | 1,005 | 1,005 | 1,008 | 996 | 52,600 |
| August 08, 2025 | 1,004 | 1,007 | 1,007 | 1,008 | 1,004 | 27,500 |
| August 07, 2025 | 1,008 | 1,001 | 1,001 | 1,009 | 1,000 | 19,900 |
| August 06, 2025 | 1,000 | 1,008 | 1,008 | 1,009 | 999 | 36,500 |
| August 05, 2025 | 994 | 999 | 999 | 1,003 | 994 | 46,300 |
| August 04, 2025 | 990 | 994 | 994 | 996 | 990 | 27,300 |
| August 01, 2025 | 981 | 993 | 993 | 993 | 981 | 47,800 |
| July 31, 2025 | 973 | 978 | 978 | 979 | 971 | 41,300 |
| July 30, 2025 | 965 | 965 | 965 | 968 | 963 | 29,500 |
| July 29, 2025 | 963 | 965 | 965 | 967 | 962 | 23,300 |
| July 28, 2025 | 968 | 964 | 964 | 971 | 961 | 40,400 |
| July 25, 2025 | 967 | 966 | 966 | 972 | 964 | 40,300 |
| July 24, 2025 | 973 | 972 | 972 | 973 | 968 | 46,400 |
| July 23, 2025 | 954 | 973 | 973 | 973 | 952 | 121,800 |
| July 22, 2025 | 951 | 950 | 950 | 956 | 950 | 55,400 |
| July 18, 2025 | 949 | 951 | 951 | 956 | 948 | 46,900 |
| July 17, 2025 | 935 | 946 | 946 | 946 | 935 | 26,900 |
| July 16, 2025 | 933 | 938 | 938 | 941 | 932 | 84,400 |
| July 15, 2025 | 943 | 933 | 933 | 943 | 933 | 46,600 |
| July 14, 2025 | 935 | 936 | 936 | 939 | 935 | 33,000 |
| July 11, 2025 | 934 | 935 | 935 | 941 | 933 | 48,900 |
| July 10, 2025 | 943 | 932 | 932 | 945 | 932 | 62,600 |
| July 09, 2025 | 935 | 940 | 940 | 945 | 935 | 62,400 |
| July 08, 2025 | 929 | 931 | 931 | 939 | 928 | 105,200 |
| July 07, 2025 | 943 | 929 | 929 | 944 | 929 | 169,000 |
| July 04, 2025 | 943 | 940 | 940 | 944 | 938 | 154,000 |
| July 03, 2025 | 950 | 943 | 943 | 952 | 943 | 128,700 |
| July 02, 2025 | 951 | 948 | 948 | 955 | 948 | 103,000 |
| July 01, 2025 | 959 | 952 | 952 | 960 | 952 | 92,000 |