1,836.00
-13.5(-0.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,873 | 1,836 | 1,836 | 1,873 | 1,832 | 855,600 |
| September 11, 2025 | 1,840 | 1,849.5 | 1,849.5 | 1,857 | 1,834 | 516,100 |
| September 10, 2025 | 1,851.5 | 1,850 | 1,850 | 1,854.5 | 1,839 | 611,300 |
| September 09, 2025 | 1,863 | 1,856 | 1,856 | 1,870 | 1,855 | 671,500 |
| September 08, 2025 | 1,852.5 | 1,861 | 1,861 | 1,871.5 | 1,850.5 | 881,700 |
| September 05, 2025 | 1,839 | 1,848 | 1,848 | 1,848.5 | 1,831.5 | 502,500 |
| September 04, 2025 | 1,831 | 1,844.5 | 1,844.5 | 1,844.5 | 1,819 | 570,500 |
| September 03, 2025 | 1,823.5 | 1,831 | 1,831 | 1,832 | 1,818 | 563,700 |
| September 02, 2025 | 1,816 | 1,826 | 1,826 | 1,830 | 1,810.5 | 547,200 |
| September 01, 2025 | 1,797.5 | 1,814.5 | 1,814.5 | 1,821.5 | 1,794.5 | 595,900 |
| August 29, 2025 | 1,798 | 1,790 | 1,790 | 1,801 | 1,787 | 598,900 |
| August 28, 2025 | 1,781 | 1,788.5 | 1,788.5 | 1,792 | 1,779 | 447,700 |
| August 27, 2025 | 1,770.5 | 1,779.5 | 1,779.5 | 1,779.5 | 1,765.5 | 470,300 |
| August 26, 2025 | 1,790 | 1,775 | 1,775 | 1,790 | 1,773 | 684,200 |
| August 25, 2025 | 1,794.5 | 1,787.5 | 1,787.5 | 1,797 | 1,782.5 | 513,600 |
| August 22, 2025 | 1,794 | 1,792.5 | 1,792.5 | 1,796 | 1,782.5 | 406,500 |
| August 21, 2025 | 1,815 | 1,797.5 | 1,797.5 | 1,817 | 1,790 | 579,100 |
| August 20, 2025 | 1,803 | 1,812.5 | 1,812.5 | 1,820 | 1,800 | 883,000 |
| August 19, 2025 | 1,764 | 1,784.5 | 1,784.5 | 1,784.5 | 1,760 | 510,800 |
| August 18, 2025 | 1,754.5 | 1,763 | 1,760 | 1,773 | 1,754.5 | 622,600 |
| August 15, 2025 | 1,751 | 1,750 | 1,750 | 1,756.5 | 1,741.5 | 657,400 |
| August 14, 2025 | 1,776 | 1,751 | 1,751 | 1,780 | 1,745 | 824,400 |
| August 13, 2025 | 1,787 | 1,783.5 | 1,783.5 | 1,792.5 | 1,778.5 | 674,900 |
| August 12, 2025 | 1,795.5 | 1,793 | 1,793 | 1,807 | 1,787 | 833,300 |
| August 08, 2025 | 1,774 | 1,794 | 1,794 | 1,794 | 1,767.5 | 1.17M |
| August 07, 2025 | 1,769 | 1,769 | 1,769 | 1,770.5 | 1,753.5 | 900,300 |
| August 06, 2025 | 1,759.5 | 1,762 | 1,762 | 1,768 | 1,753 | 706,900 |
| August 05, 2025 | 1,738.5 | 1,751 | 1,751 | 1,757 | 1,734 | 621,200 |
| August 04, 2025 | 1,733 | 1,738 | 1,738 | 1,738 | 1,719.5 | 777,500 |
| August 01, 2025 | 1,720 | 1,731 | 1,731 | 1,739 | 1,706 | 1.56M |
| July 31, 2025 | 1,764 | 1,753 | 1,753 | 1,768 | 1,753 | 735,700 |
| July 30, 2025 | 1,739 | 1,760 | 1,760 | 1,763 | 1,737 | 779,800 |
| July 29, 2025 | 1,744 | 1,741 | 1,741 | 1,749.5 | 1,731.5 | 575,700 |
| July 28, 2025 | 1,743 | 1,747 | 1,747 | 1,756.5 | 1,740.5 | 675,700 |
| July 25, 2025 | 1,740 | 1,743 | 1,743 | 1,747 | 1,730 | 648,800 |
| July 24, 2025 | 1,727 | 1,731.5 | 1,731.5 | 1,740 | 1,722.5 | 780,600 |
| July 23, 2025 | 1,703 | 1,720 | 1,720 | 1,722.5 | 1,697.5 | 963,800 |
| July 22, 2025 | 1,717.5 | 1,699 | 1,699 | 1,726 | 1,697 | 698,600 |
| July 18, 2025 | 1,729 | 1,722.5 | 1,722.5 | 1,731 | 1,718.5 | 579,700 |
| July 17, 2025 | 1,705 | 1,715.5 | 1,715.5 | 1,717 | 1,702 | 460,400 |
| July 16, 2025 | 1,703.5 | 1,710 | 1,710 | 1,714 | 1,701.5 | 542,100 |
| July 15, 2025 | 1,710.5 | 1,709 | 1,709 | 1,711.5 | 1,703 | 523,900 |
| July 14, 2025 | 1,698 | 1,706.5 | 1,706.5 | 1,710 | 1,695.5 | 632,000 |
| July 11, 2025 | 1,705.5 | 1,697 | 1,697 | 1,707.5 | 1,697 | 694,300 |
| July 10, 2025 | 1,702.5 | 1,695 | 1,695 | 1,704.5 | 1,692 | 1.02M |
| July 09, 2025 | 1,705 | 1,702 | 1,702 | 1,709.5 | 1,698 | 733,300 |
| July 08, 2025 | 1,713 | 1,703.5 | 1,703.5 | 1,716 | 1,703 | 824,500 |
| July 07, 2025 | 1,722.5 | 1,724.5 | 1,724.5 | 1,728 | 1,718 | 372,600 |
| July 04, 2025 | 1,716.5 | 1,722 | 1,722 | 1,722 | 1,708 | 525,300 |
| July 03, 2025 | 1,727 | 1,717 | 1,717 | 1,728 | 1,714 | 850,800 |
| July 02, 2025 | 1,724 | 1,732 | 1,732 | 1,734 | 1,723 | 654,700 |
| July 01, 2025 | 1,731 | 1,721.5 | 1,721.5 | 1,736 | 1,716 | 551,500 |
| June 30, 2025 | 1,720 | 1,722.5 | 1,722.5 | 1,729.5 | 1,718 | 647,900 |
| June 27, 2025 | 1,712 | 1,716 | 1,716 | 1,717 | 1,709.5 | 615,700 |
| June 26, 2025 | 1,700 | 1,713 | 1,713 | 1,713 | 1,699 | 570,700 |
| June 25, 2025 | 1,710 | 1,704 | 1,704 | 1,710 | 1,698 | 650,400 |
| June 24, 2025 | 1,721 | 1,710.5 | 1,710.5 | 1,723 | 1,709 | 562,500 |
| June 23, 2025 | 1,706.5 | 1,714 | 1,714 | 1,720 | 1,706 | 466,600 |
| June 20, 2025 | 1,731.5 | 1,709.5 | 1,709.5 | 1,731.5 | 1,709.5 | 1.23M |
| June 19, 2025 | 1,729 | 1,731.5 | 1,731.5 | 1,732.5 | 1,719 | 403,600 |