1,882.50
+0.5(+0.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,880 | 1,882.5 | 1,882.5 | 1,882.5 | 1,870.5 | 649,700 |
| September 25, 2025 | 1,899 | 1,882 | 1,882 | 1,902 | 1,882 | 847,300 |
| September 24, 2025 | 1,872.5 | 1,890 | 1,890 | 1,892.5 | 1,860.5 | 1.25M |
| September 22, 2025 | 1,840 | 1,888.5 | 1,888.5 | 1,893 | 1,835 | 1.02M |
| September 19, 2025 | 1,844.5 | 1,813 | 1,813 | 1,846 | 1,812.5 | 860,600 |
| September 18, 2025 | 1,830 | 1,842 | 1,842 | 1,845 | 1,826 | 425,100 |
| September 17, 2025 | 1,838.5 | 1,825.5 | 1,825.5 | 1,843.5 | 1,825 | 425,100 |
| September 16, 2025 | 1,829 | 1,845 | 1,845 | 1,851.5 | 1,821 | 485,800 |
| September 12, 2025 | 1,820 | 1,809 | 1,809 | 1,835 | 1,809 | 500,300 |
| September 11, 2025 | 1,824 | 1,821 | 1,821 | 1,824 | 1,809 | 417,700 |
| September 10, 2025 | 1,833 | 1,833 | 1,833 | 1,837.5 | 1,815 | 394,400 |
| September 09, 2025 | 1,860 | 1,822 | 1,822 | 1,868 | 1,821 | 549,300 |
| September 08, 2025 | 1,854 | 1,845.5 | 1,845.5 | 1,863 | 1,835.5 | 604,300 |
| September 05, 2025 | 1,812 | 1,825 | 1,825 | 1,825 | 1,805.5 | 488,800 |
| September 04, 2025 | 1,814 | 1,820 | 1,820 | 1,822 | 1,805.5 | 780,600 |
| September 03, 2025 | 1,812 | 1,805 | 1,805 | 1,819 | 1,802.5 | 522,500 |
| September 02, 2025 | 1,830 | 1,815 | 1,815 | 1,838 | 1,809 | 697,300 |
| September 01, 2025 | 1,811 | 1,833.5 | 1,833.5 | 1,842 | 1,810.5 | 449,800 |
| August 29, 2025 | 1,855 | 1,825 | 1,825 | 1,859 | 1,809 | 1.01M |
| August 28, 2025 | 1,857.5 | 1,855.5 | 1,855.5 | 1,870 | 1,846.5 | 470,600 |
| August 27, 2025 | 1,855 | 1,860 | 1,860 | 1,860 | 1,835 | 561,300 |
| August 26, 2025 | 1,850 | 1,863.5 | 1,863.5 | 1,875.5 | 1,831.5 | 762,300 |
| August 25, 2025 | 1,862.5 | 1,855 | 1,855 | 1,870.5 | 1,855 | 550,900 |
| August 22, 2025 | 1,872 | 1,857.5 | 1,857.5 | 1,877 | 1,856 | 729,000 |
| August 21, 2025 | 1,911.5 | 1,870.5 | 1,870.5 | 1,914 | 1,859 | 1.12M |
| August 20, 2025 | 1,915 | 1,909 | 1,909 | 1,927 | 1,906 | 492,400 |
| August 19, 2025 | 1,924 | 1,915 | 1,915 | 1,930 | 1,909 | 370,700 |
| August 18, 2025 | 1,905 | 1,923 | 1,923 | 1,939 | 1,902 | 550,800 |
| August 15, 2025 | 1,895 | 1,902.5 | 1,902.5 | 1,906 | 1,887 | 603,300 |
| August 14, 2025 | 1,915 | 1,899 | 1,899 | 1,921 | 1,890 | 784,500 |
| August 13, 2025 | 1,925.5 | 1,921 | 1,921 | 1,939.5 | 1,921 | 532,400 |
| August 12, 2025 | 1,945 | 1,934.5 | 1,934.5 | 1,952.5 | 1,915 | 573,500 |
| August 08, 2025 | 1,930 | 1,937.5 | 1,937.5 | 1,945.5 | 1,923 | 585,000 |
| August 07, 2025 | 1,924 | 1,934 | 1,934 | 1,958.5 | 1,923 | 760,900 |
| August 06, 2025 | 1,900 | 1,927.5 | 1,927.5 | 1,927.5 | 1,885.5 | 1.3M |
| August 05, 2025 | 1,934 | 1,905 | 1,905 | 1,957 | 1,904 | 1.6M |
| August 04, 2025 | 1,915 | 1,967.5 | 1,967.5 | 1,971.5 | 1,910 | 2.33M |
| August 01, 2025 | 2,059.5 | 2,055 | 2,055 | 2,078 | 2,032 | 987,500 |
| July 31, 2025 | 2,072 | 2,032.5 | 2,032.5 | 2,079.5 | 2,031 | 574,500 |
| July 30, 2025 | 2,017.5 | 2,059.5 | 2,059.5 | 2,062.5 | 2,017 | 637,800 |
| July 29, 2025 | 2,011 | 2,008 | 2,008 | 2,023.5 | 1,998 | 471,900 |
| July 28, 2025 | 2,003 | 2,023.5 | 2,023.5 | 2,048 | 2,000.5 | 548,900 |
| July 25, 2025 | 2,031.5 | 2,014 | 2,014 | 2,041 | 2,006.5 | 617,100 |
| July 24, 2025 | 2,045 | 2,025 | 2,025 | 2,045 | 2,020 | 592,500 |
| July 23, 2025 | 2,070 | 2,033.5 | 2,033.5 | 2,072 | 2,014 | 801,200 |
| July 22, 2025 | 2,043 | 2,057.5 | 2,057.5 | 2,088.5 | 2,042 | 448,600 |
| July 18, 2025 | 2,065 | 2,061.5 | 2,061.5 | 2,074.5 | 2,049 | 455,700 |
| July 17, 2025 | 2,060 | 2,059 | 2,059 | 2,069.5 | 2,041.5 | 376,800 |
| July 16, 2025 | 2,040 | 2,085.5 | 2,085.5 | 2,091.5 | 2,039 | 404,400 |
| July 15, 2025 | 2,086.5 | 2,045.5 | 2,045.5 | 2,087.5 | 2,045 | 377,500 |
| July 14, 2025 | 2,076 | 2,086.5 | 2,086.5 | 2,108.5 | 2,058.5 | 657,900 |
| July 11, 2025 | 2,077.5 | 2,069.5 | 2,069.5 | 2,119 | 2,057.5 | 1.04M |
| July 10, 2025 | 2,059 | 2,054 | 2,054 | 2,088 | 2,030.5 | 934,200 |
| July 09, 2025 | 2,036.5 | 2,045 | 2,045 | 2,069.5 | 2,020.5 | 1.04M |
| July 08, 2025 | 2,014 | 2,007 | 2,007 | 2,022 | 1,989 | 496,900 |
| July 07, 2025 | 1,989.5 | 2,016 | 2,016 | 2,022.5 | 1,988 | 548,100 |
| July 04, 2025 | 2,032 | 1,986.5 | 1,986.5 | 2,036 | 1,984.5 | 1.07M |
| July 03, 2025 | 2,031 | 2,030 | 2,030 | 2,055 | 2,029.5 | 564,000 |
| July 02, 2025 | 2,031 | 2,041 | 2,041 | 2,063 | 2,025 | 747,000 |
| July 01, 2025 | 2,044 | 2,033 | 2,033 | 2,062 | 2,031 | 609,100 |