1,353.00
+7(+0.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,339 | 1,353 | 1,353 | 1,359 | 1,337 | 113,100 |
| September 25, 2025 | 1,335 | 1,346 | 1,346 | 1,355 | 1,328 | 162,300 |
| September 24, 2025 | 1,341 | 1,341 | 1,341 | 1,353 | 1,335 | 101,300 |
| September 22, 2025 | 1,348 | 1,353 | 1,353 | 1,358 | 1,340 | 89,300 |
| September 19, 2025 | 1,360 | 1,348 | 1,348 | 1,371 | 1,340 | 138,700 |
| September 18, 2025 | 1,357 | 1,365 | 1,365 | 1,373 | 1,345 | 127,400 |
| September 17, 2025 | 1,349 | 1,343 | 1,343 | 1,353 | 1,330 | 131,500 |
| September 16, 2025 | 1,369 | 1,355 | 1,355 | 1,376 | 1,352 | 131,500 |
| September 12, 2025 | 1,400 | 1,376 | 1,376 | 1,401 | 1,375 | 131,700 |
| September 11, 2025 | 1,431 | 1,384 | 1,384 | 1,440 | 1,381 | 155,100 |
| September 10, 2025 | 1,396 | 1,427 | 1,427 | 1,429 | 1,390 | 196,000 |
| September 09, 2025 | 1,393 | 1,396 | 1,396 | 1,409 | 1,387 | 198,800 |
| September 08, 2025 | 1,360 | 1,382 | 1,382 | 1,389 | 1,358 | 154,600 |
| September 05, 2025 | 1,351 | 1,347 | 1,347 | 1,354 | 1,328 | 136,000 |
| September 04, 2025 | 1,348 | 1,354 | 1,354 | 1,368 | 1,338 | 129,500 |
| September 03, 2025 | 1,335 | 1,347 | 1,347 | 1,359 | 1,334 | 164,300 |
| September 02, 2025 | 1,344 | 1,335 | 1,335 | 1,352 | 1,333 | 104,800 |
| September 01, 2025 | 1,366 | 1,336 | 1,336 | 1,378 | 1,333 | 90,900 |
| August 29, 2025 | 1,369 | 1,375 | 1,375 | 1,393 | 1,369 | 123,500 |
| August 28, 2025 | 1,363 | 1,378 | 1,378 | 1,378 | 1,350 | 181,800 |
| August 27, 2025 | 1,345 | 1,367 | 1,367 | 1,368 | 1,345 | 148,800 |
| August 26, 2025 | 1,357 | 1,359 | 1,359 | 1,375 | 1,351 | 144,900 |
| August 25, 2025 | 1,364 | 1,352 | 1,352 | 1,366 | 1,348 | 216,400 |
| August 22, 2025 | 1,390 | 1,375 | 1,375 | 1,393 | 1,366 | 94,300 |
| August 21, 2025 | 1,398 | 1,394 | 1,394 | 1,398 | 1,379 | 132,100 |
| August 20, 2025 | 1,401 | 1,398 | 1,398 | 1,405 | 1,385 | 155,200 |
| August 19, 2025 | 1,410 | 1,403 | 1,403 | 1,424 | 1,400 | 162,500 |
| August 18, 2025 | 1,385 | 1,416 | 1,416 | 1,416 | 1,376 | 136,600 |
| August 15, 2025 | 1,384 | 1,377 | 1,377 | 1,386 | 1,357 | 143,900 |
| August 14, 2025 | 1,373 | 1,378 | 1,378 | 1,382 | 1,355 | 119,800 |
| August 13, 2025 | 1,355 | 1,382 | 1,382 | 1,406 | 1,339 | 281,300 |
| August 12, 2025 | 1,370 | 1,358 | 1,358 | 1,372 | 1,333 | 213,700 |
| August 08, 2025 | 1,377 | 1,369 | 1,369 | 1,383 | 1,355 | 114,700 |
| August 07, 2025 | 1,362 | 1,368 | 1,368 | 1,384 | 1,350 | 180,200 |
| August 06, 2025 | 1,345 | 1,357 | 1,357 | 1,371 | 1,341 | 262,100 |
| August 05, 2025 | 1,297 | 1,328 | 1,328 | 1,342 | 1,295 | 291,000 |
| August 04, 2025 | 1,265 | 1,284 | 1,284 | 1,293 | 1,261 | 124,300 |
| August 01, 2025 | 1,320 | 1,286 | 1,286 | 1,329 | 1,285 | 207,900 |
| July 31, 2025 | 1,256 | 1,310 | 1,310 | 1,319 | 1,252 | 376,400 |
| July 30, 2025 | 1,300 | 1,263 | 1,263 | 1,340 | 1,227 | 770,100 |
| July 29, 2025 | 1,284 | 1,298 | 1,298 | 1,305 | 1,276 | 200,100 |
| July 28, 2025 | 1,306 | 1,288 | 1,288 | 1,306 | 1,281 | 155,500 |
| July 25, 2025 | 1,274 | 1,302 | 1,302 | 1,315 | 1,273 | 158,300 |
| July 24, 2025 | 1,267 | 1,281 | 1,281 | 1,285 | 1,256 | 129,500 |
| July 23, 2025 | 1,268 | 1,263 | 1,263 | 1,268 | 1,239 | 165,900 |
| July 22, 2025 | 1,247 | 1,255 | 1,255 | 1,267 | 1,245 | 145,400 |
| July 18, 2025 | 1,275 | 1,259 | 1,259 | 1,277 | 1,251 | 118,800 |
| July 17, 2025 | 1,251 | 1,270 | 1,270 | 1,272 | 1,251 | 81,900 |
| July 16, 2025 | 1,256 | 1,254 | 1,254 | 1,270 | 1,246 | 129,100 |
| July 15, 2025 | 1,263 | 1,256 | 1,256 | 1,263 | 1,246 | 107,400 |
| July 14, 2025 | 1,242 | 1,267 | 1,267 | 1,276 | 1,242 | 127,800 |
| July 11, 2025 | 1,270 | 1,253 | 1,253 | 1,284 | 1,252 | 143,300 |
| July 10, 2025 | 1,284 | 1,269 | 1,269 | 1,284 | 1,263 | 142,800 |
| July 09, 2025 | 1,292 | 1,276 | 1,276 | 1,295 | 1,273 | 137,800 |
| July 08, 2025 | 1,301 | 1,292 | 1,292 | 1,305 | 1,282 | 136,200 |
| July 07, 2025 | 1,286 | 1,298 | 1,298 | 1,298 | 1,280 | 94,600 |
| July 04, 2025 | 1,299 | 1,286 | 1,286 | 1,299 | 1,279 | 101,400 |
| July 03, 2025 | 1,300 | 1,284 | 1,284 | 1,305 | 1,282 | 138,100 |
| July 02, 2025 | 1,317 | 1,300 | 1,300 | 1,329 | 1,300 | 152,100 |
| July 01, 2025 | 1,345 | 1,335 | 1,335 | 1,352 | 1,328 | 176,500 |