1,433.00
+9(+0.63%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,418 | 1,433 | 1,433 | 1,433 | 1,418 | 32,500 |
| September 25, 2025 | 1,417 | 1,424 | 1,424 | 1,428 | 1,415 | 24,500 |
| September 24, 2025 | 1,412 | 1,417 | 1,417 | 1,418 | 1,405 | 23,500 |
| September 22, 2025 | 1,426 | 1,418 | 1,418 | 1,429 | 1,414 | 16,700 |
| September 19, 2025 | 1,417 | 1,422 | 1,422 | 1,426 | 1,404 | 37,300 |
| September 18, 2025 | 1,418 | 1,412 | 1,412 | 1,419 | 1,400 | 29,000 |
| September 17, 2025 | 1,418 | 1,412 | 1,412 | 1,419 | 1,400 | 33,000 |
| September 16, 2025 | 1,438 | 1,410 | 1,410 | 1,438 | 1,409 | 39,300 |
| September 12, 2025 | 1,431 | 1,416 | 1,416 | 1,434 | 1,412 | 36,700 |
| September 11, 2025 | 1,454 | 1,429 | 1,429 | 1,454 | 1,426 | 42,500 |
| September 10, 2025 | 1,470 | 1,453 | 1,453 | 1,485 | 1,449 | 42,700 |
| September 09, 2025 | 1,439 | 1,464 | 1,464 | 1,466 | 1,438 | 72,400 |
| September 08, 2025 | 1,428 | 1,435 | 1,435 | 1,438 | 1,420 | 38,200 |
| September 05, 2025 | 1,404 | 1,419 | 1,419 | 1,419 | 1,401 | 38,500 |
| September 04, 2025 | 1,401 | 1,402 | 1,402 | 1,406 | 1,390 | 21,200 |
| September 03, 2025 | 1,381 | 1,390 | 1,390 | 1,406 | 1,378 | 59,400 |
| September 02, 2025 | 1,379 | 1,381 | 1,381 | 1,387 | 1,377 | 31,600 |
| September 01, 2025 | 1,377 | 1,374 | 1,374 | 1,386 | 1,369 | 31,900 |
| August 29, 2025 | 1,374 | 1,384 | 1,384 | 1,388 | 1,372 | 32,500 |
| August 28, 2025 | 1,374 | 1,371 | 1,371 | 1,378 | 1,361 | 39,400 |
| August 27, 2025 | 1,370 | 1,374 | 1,374 | 1,376 | 1,354 | 52,900 |
| August 26, 2025 | 1,373 | 1,376 | 1,376 | 1,381 | 1,370 | 39,200 |
| August 25, 2025 | 1,389 | 1,381 | 1,381 | 1,394 | 1,374 | 50,900 |
| August 22, 2025 | 1,377 | 1,390 | 1,390 | 1,395 | 1,371 | 69,100 |
| August 21, 2025 | 1,394 | 1,377 | 1,377 | 1,394 | 1,370 | 88,100 |
| August 20, 2025 | 1,417 | 1,401 | 1,401 | 1,419 | 1,393 | 57,800 |
| August 19, 2025 | 1,423 | 1,429 | 1,429 | 1,436 | 1,411 | 84,700 |
| August 18, 2025 | 1,383 | 1,415 | 1,415 | 1,415 | 1,383 | 62,800 |
| August 15, 2025 | 1,389 | 1,383 | 1,383 | 1,389 | 1,368 | 43,100 |
| August 14, 2025 | 1,379 | 1,382 | 1,382 | 1,403 | 1,374 | 37,100 |
| August 13, 2025 | 1,400 | 1,399 | 1,399 | 1,404 | 1,370 | 71,200 |
| August 12, 2025 | 1,380 | 1,398 | 1,398 | 1,412 | 1,380 | 79,100 |
| August 08, 2025 | 1,370 | 1,378 | 1,378 | 1,388 | 1,366 | 50,800 |
| August 07, 2025 | 1,351 | 1,368 | 1,368 | 1,368 | 1,351 | 46,600 |
| August 06, 2025 | 1,336 | 1,358 | 1,358 | 1,364 | 1,336 | 49,700 |
| August 05, 2025 | 1,329 | 1,335 | 1,335 | 1,335 | 1,317 | 42,200 |
| August 04, 2025 | 1,306 | 1,325 | 1,325 | 1,325 | 1,303 | 35,100 |
| August 01, 2025 | 1,313 | 1,330 | 1,330 | 1,330 | 1,296 | 75,800 |
| July 31, 2025 | 1,300 | 1,308 | 1,308 | 1,310 | 1,292 | 57,200 |
| July 30, 2025 | 1,277 | 1,295 | 1,295 | 1,300 | 1,273 | 72,700 |
| July 29, 2025 | 1,278 | 1,279 | 1,279 | 1,299 | 1,272 | 80,000 |
| July 28, 2025 | 1,285 | 1,278 | 1,278 | 1,303 | 1,269 | 185,000 |
| July 25, 2025 | 1,244 | 1,261 | 1,261 | 1,268 | 1,238 | 103,200 |
| July 24, 2025 | 1,238 | 1,245 | 1,245 | 1,246 | 1,233 | 68,700 |
| July 23, 2025 | 1,225 | 1,230 | 1,230 | 1,234 | 1,221 | 45,300 |
| July 22, 2025 | 1,215 | 1,218 | 1,218 | 1,235 | 1,207 | 66,200 |
| July 18, 2025 | 1,211 | 1,214 | 1,214 | 1,218 | 1,195 | 47,000 |
| July 17, 2025 | 1,210 | 1,210 | 1,210 | 1,215 | 1,207 | 28,900 |
| July 16, 2025 | 1,216 | 1,211 | 1,211 | 1,217 | 1,208 | 21,700 |
| July 15, 2025 | 1,230 | 1,222 | 1,222 | 1,230 | 1,216 | 25,400 |
| July 14, 2025 | 1,227 | 1,230 | 1,230 | 1,230 | 1,216 | 27,200 |
| July 11, 2025 | 1,233 | 1,230 | 1,230 | 1,240 | 1,226 | 32,600 |
| July 10, 2025 | 1,232 | 1,230 | 1,230 | 1,237 | 1,220 | 36,300 |
| July 09, 2025 | 1,213 | 1,220 | 1,220 | 1,227 | 1,209 | 38,500 |
| July 08, 2025 | 1,194 | 1,215 | 1,215 | 1,217 | 1,190 | 54,800 |
| July 07, 2025 | 1,201 | 1,190 | 1,190 | 1,207 | 1,185 | 61,700 |
| July 04, 2025 | 1,205 | 1,208 | 1,208 | 1,215 | 1,201 | 36,000 |
| July 03, 2025 | 1,207 | 1,205 | 1,205 | 1,210 | 1,194 | 44,300 |
| July 02, 2025 | 1,198 | 1,212 | 1,212 | 1,216 | 1,196 | 24,600 |
| July 01, 2025 | 1,206 | 1,201 | 1,201 | 1,221 | 1,201 | 48,200 |