1,860.00
+8(+0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,843 | 1,860 | 1,860 | 1,884 | 1,843 | 150,200 |
| September 25, 2025 | 1,816 | 1,852 | 1,852 | 1,867 | 1,811 | 108,400 |
| September 24, 2025 | 1,825 | 1,816 | 1,816 | 1,834 | 1,816 | 54,800 |
| September 22, 2025 | 1,828 | 1,820 | 1,820 | 1,836 | 1,816 | 47,200 |
| September 19, 2025 | 1,830 | 1,820 | 1,820 | 1,840 | 1,815 | 77,500 |
| September 18, 2025 | 1,828 | 1,823 | 1,823 | 1,828 | 1,807 | 69,000 |
| September 17, 2025 | 1,848 | 1,817 | 1,817 | 1,848 | 1,817 | 96,100 |
| September 16, 2025 | 1,842 | 1,854 | 1,854 | 1,855 | 1,837 | 96,100 |
| September 12, 2025 | 1,852 | 1,833 | 1,833 | 1,869 | 1,832 | 86,100 |
| September 11, 2025 | 1,877 | 1,849 | 1,849 | 1,884 | 1,844 | 94,600 |
| September 10, 2025 | 1,873 | 1,877 | 1,877 | 1,901 | 1,873 | 58,500 |
| September 09, 2025 | 1,889 | 1,869 | 1,869 | 1,897 | 1,865 | 103,300 |
| September 08, 2025 | 1,888 | 1,888 | 1,888 | 1,892 | 1,870 | 94,400 |
| September 05, 2025 | 1,859 | 1,888 | 1,888 | 1,898 | 1,840 | 157,700 |
| September 04, 2025 | 1,805 | 1,854 | 1,854 | 1,856 | 1,800 | 144,600 |
| September 03, 2025 | 1,831 | 1,810 | 1,810 | 1,831 | 1,794 | 102,600 |
| September 02, 2025 | 1,859 | 1,826 | 1,826 | 1,859 | 1,817 | 78,800 |
| September 01, 2025 | 1,855 | 1,840 | 1,840 | 1,868 | 1,836 | 56,900 |
| August 29, 2025 | 1,852 | 1,856 | 1,856 | 1,857 | 1,840 | 50,600 |
| August 28, 2025 | 1,845 | 1,852 | 1,852 | 1,857 | 1,833 | 45,400 |
| August 27, 2025 | 1,855 | 1,849 | 1,849 | 1,858 | 1,842 | 53,900 |
| August 26, 2025 | 1,870 | 1,854 | 1,854 | 1,892 | 1,850 | 73,400 |
| August 25, 2025 | 1,887 | 1,860 | 1,860 | 1,888 | 1,852 | 81,100 |
| August 22, 2025 | 1,865 | 1,882 | 1,882 | 1,882 | 1,850 | 76,200 |
| August 21, 2025 | 1,851 | 1,853 | 1,853 | 1,869 | 1,833 | 63,600 |
| August 20, 2025 | 1,856 | 1,860 | 1,860 | 1,870 | 1,827 | 128,500 |
| August 19, 2025 | 1,804 | 1,867 | 1,867 | 1,899 | 1,802 | 302,700 |
| August 18, 2025 | 1,782 | 1,794 | 1,793 | 1,799 | 1,779 | 75,500 |
| August 15, 2025 | 1,804 | 1,789 | 1,789 | 1,823 | 1,780 | 137,800 |
| August 14, 2025 | 1,795 | 1,803 | 1,803 | 1,803 | 1,780 | 115,600 |
| August 13, 2025 | 1,800 | 1,798 | 1,798 | 1,810 | 1,781 | 149,100 |
| August 12, 2025 | 1,852 | 1,800 | 1,800 | 1,866 | 1,784 | 275,200 |
| August 08, 2025 | 1,926 | 1,842 | 1,842 | 1,950 | 1,750 | 496,000 |
| August 07, 2025 | 1,932 | 1,946 | 1,946 | 1,954 | 1,917 | 167,400 |
| August 06, 2025 | 1,894 | 1,910 | 1,910 | 1,923 | 1,894 | 179,100 |
| August 05, 2025 | 1,874 | 1,882 | 1,882 | 1,885 | 1,859 | 95,000 |
| August 04, 2025 | 1,823 | 1,874 | 1,874 | 1,874 | 1,801 | 145,200 |
| August 01, 2025 | 1,838 | 1,853 | 1,853 | 1,858 | 1,830 | 103,000 |
| July 31, 2025 | 1,820 | 1,838 | 1,838 | 1,838 | 1,806 | 100,200 |
| July 30, 2025 | 1,777 | 1,843 | 1,843 | 1,847 | 1,768 | 195,600 |
| July 29, 2025 | 1,751 | 1,771 | 1,771 | 1,782 | 1,750 | 115,200 |
| July 28, 2025 | 1,773 | 1,754 | 1,754 | 1,773 | 1,753 | 90,900 |
| July 25, 2025 | 1,768 | 1,767 | 1,767 | 1,787 | 1,762 | 52,400 |
| July 24, 2025 | 1,767 | 1,769 | 1,769 | 1,781 | 1,760 | 93,400 |
| July 23, 2025 | 1,784 | 1,767 | 1,767 | 1,789 | 1,761 | 84,300 |
| July 22, 2025 | 1,771 | 1,784 | 1,784 | 1,799 | 1,762 | 84,200 |
| July 18, 2025 | 1,768 | 1,769 | 1,769 | 1,781 | 1,730 | 139,900 |
| July 17, 2025 | 1,781 | 1,759 | 1,759 | 1,787 | 1,759 | 62,900 |
| July 16, 2025 | 1,801 | 1,787 | 1,787 | 1,803 | 1,786 | 68,600 |
| July 15, 2025 | 1,815 | 1,804 | 1,804 | 1,829 | 1,804 | 82,000 |
| July 14, 2025 | 1,823 | 1,817 | 1,817 | 1,823 | 1,803 | 93,600 |
| July 11, 2025 | 1,824 | 1,829 | 1,829 | 1,852 | 1,814 | 171,700 |
| July 10, 2025 | 1,818 | 1,818 | 1,818 | 1,834 | 1,797 | 120,800 |
| July 09, 2025 | 1,786 | 1,805 | 1,805 | 1,829 | 1,786 | 169,000 |
| July 08, 2025 | 1,782 | 1,780 | 1,780 | 1,796 | 1,773 | 131,300 |
| July 07, 2025 | 1,802 | 1,782 | 1,782 | 1,812 | 1,758 | 124,100 |
| July 04, 2025 | 1,760 | 1,792 | 1,792 | 1,800 | 1,750 | 198,500 |
| July 03, 2025 | 1,745 | 1,755 | 1,755 | 1,760 | 1,706 | 161,200 |
| July 02, 2025 | 1,721 | 1,745 | 1,745 | 1,756 | 1,721 | 90,600 |
| July 01, 2025 | 1,730 | 1,738 | 1,738 | 1,763 | 1,730 | 95,600 |