1,878.00
+45(+2.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,842 | 1,878 | 1,878 | 1,881 | 1,842 | 80,300 |
| September 25, 2025 | 1,825 | 1,833 | 1,833 | 1,840 | 1,820 | 193,000 |
| September 24, 2025 | 1,835 | 1,825 | 1,825 | 1,844 | 1,820 | 69,500 |
| September 22, 2025 | 1,848 | 1,839 | 1,839 | 1,854 | 1,817 | 111,900 |
| September 19, 2025 | 1,861 | 1,849 | 1,849 | 1,872 | 1,832 | 114,500 |
| September 18, 2025 | 1,860 | 1,859 | 1,859 | 1,869 | 1,840 | 60,300 |
| September 17, 2025 | 1,903 | 1,860 | 1,860 | 1,907 | 1,858 | 63,600 |
| September 16, 2025 | 1,931 | 1,912 | 1,912 | 1,934 | 1,908 | 63,600 |
| September 12, 2025 | 1,931 | 1,936 | 1,936 | 1,954 | 1,929 | 61,000 |
| September 11, 2025 | 1,944 | 1,932 | 1,932 | 1,955 | 1,926 | 48,300 |
| September 10, 2025 | 1,950 | 1,944 | 1,944 | 1,970 | 1,937 | 35,900 |
| September 09, 2025 | 1,951 | 1,950 | 1,950 | 1,975 | 1,934 | 89,600 |
| September 08, 2025 | 1,930 | 1,923 | 1,923 | 1,934 | 1,913 | 41,100 |
| September 05, 2025 | 1,914 | 1,918 | 1,918 | 1,923 | 1,898 | 86,300 |
| September 04, 2025 | 1,889 | 1,919 | 1,919 | 1,921 | 1,882 | 96,100 |
| September 03, 2025 | 1,897 | 1,885 | 1,885 | 1,897 | 1,875 | 44,400 |
| September 02, 2025 | 1,901 | 1,897 | 1,897 | 1,901 | 1,888 | 38,700 |
| September 01, 2025 | 1,880 | 1,893 | 1,893 | 1,897 | 1,867 | 43,900 |
| August 29, 2025 | 1,878 | 1,888 | 1,888 | 1,888 | 1,874 | 29,700 |
| August 28, 2025 | 1,874 | 1,880 | 1,880 | 1,883 | 1,857 | 36,800 |
| August 27, 2025 | 1,859 | 1,871 | 1,871 | 1,889 | 1,850 | 56,000 |
| August 26, 2025 | 1,877 | 1,859 | 1,859 | 1,882 | 1,848 | 42,000 |
| August 25, 2025 | 1,904 | 1,875 | 1,875 | 1,911 | 1,866 | 56,000 |
| August 22, 2025 | 1,898 | 1,900 | 1,900 | 1,905 | 1,881 | 35,900 |
| August 21, 2025 | 1,900 | 1,891 | 1,891 | 1,900 | 1,876 | 30,000 |
| August 20, 2025 | 1,890 | 1,888 | 1,888 | 1,898 | 1,875 | 46,200 |
| August 19, 2025 | 1,882 | 1,883 | 1,883 | 1,894 | 1,864 | 50,900 |
| August 18, 2025 | 1,864 | 1,884 | 1,884 | 1,884 | 1,864 | 76,000 |
| August 15, 2025 | 1,881 | 1,862 | 1,862 | 1,881 | 1,843 | 52,700 |
| August 14, 2025 | 1,888 | 1,881 | 1,881 | 1,894 | 1,865 | 47,700 |
| August 13, 2025 | 1,870 | 1,898 | 1,898 | 1,898 | 1,858 | 57,200 |
| August 12, 2025 | 1,900 | 1,880 | 1,880 | 1,919 | 1,872 | 106,200 |
| August 08, 2025 | 1,825 | 1,871 | 1,871 | 1,950 | 1,825 | 160,200 |
| August 07, 2025 | 1,815 | 1,822 | 1,822 | 1,842 | 1,807 | 66,700 |
| August 06, 2025 | 1,780 | 1,802 | 1,802 | 1,806 | 1,771 | 57,500 |
| August 05, 2025 | 1,780 | 1,780 | 1,780 | 1,801 | 1,762 | 49,500 |
| August 04, 2025 | 1,799 | 1,780 | 1,780 | 1,799 | 1,772 | 74,200 |
| August 01, 2025 | 1,768 | 1,812 | 1,812 | 1,821 | 1,768 | 83,800 |
| July 31, 2025 | 1,750 | 1,762 | 1,762 | 1,767 | 1,750 | 74,800 |
| July 30, 2025 | 1,723 | 1,742 | 1,742 | 1,749 | 1,722 | 67,700 |
| July 29, 2025 | 1,710 | 1,718 | 1,718 | 1,720 | 1,702 | 34,300 |
| July 28, 2025 | 1,726 | 1,720 | 1,720 | 1,737 | 1,712 | 46,900 |
| July 25, 2025 | 1,726 | 1,722 | 1,722 | 1,726 | 1,688 | 68,200 |
| July 24, 2025 | 1,683 | 1,705 | 1,705 | 1,713 | 1,683 | 48,700 |
| July 23, 2025 | 1,690 | 1,671 | 1,671 | 1,692 | 1,666 | 74,000 |
| July 22, 2025 | 1,681 | 1,677 | 1,677 | 1,691 | 1,671 | 35,000 |
| July 18, 2025 | 1,708 | 1,688 | 1,688 | 1,708 | 1,687 | 44,600 |
| July 17, 2025 | 1,684 | 1,708 | 1,708 | 1,713 | 1,671 | 62,900 |
| July 16, 2025 | 1,703 | 1,685 | 1,685 | 1,707 | 1,683 | 96,300 |
| July 15, 2025 | 1,717 | 1,703 | 1,703 | 1,721 | 1,701 | 64,000 |
| July 14, 2025 | 1,698 | 1,709 | 1,709 | 1,715 | 1,691 | 62,900 |
| July 11, 2025 | 1,692 | 1,697 | 1,697 | 1,716 | 1,691 | 81,100 |
| July 10, 2025 | 1,659 | 1,674 | 1,674 | 1,674 | 1,650 | 72,100 |
| July 09, 2025 | 1,642 | 1,657 | 1,657 | 1,670 | 1,634 | 95,600 |
| July 08, 2025 | 1,624 | 1,639 | 1,639 | 1,640 | 1,621 | 50,800 |
| July 07, 2025 | 1,641 | 1,636 | 1,636 | 1,641 | 1,624 | 32,900 |
| July 04, 2025 | 1,631 | 1,633 | 1,633 | 1,638 | 1,617 | 38,000 |
| July 03, 2025 | 1,644 | 1,621 | 1,621 | 1,646 | 1,617 | 49,300 |
| July 02, 2025 | 1,626 | 1,638 | 1,638 | 1,651 | 1,623 | 64,000 |
| July 01, 2025 | 1,664 | 1,641 | 1,641 | 1,666 | 1,639 | 46,900 |