2,015.00
-5(-0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,029 | 2,015 | 2,015 | 2,049 | 2,012 | 176,300 |
| September 25, 2025 | 2,001 | 2,020 | 2,020 | 2,027 | 1,996 | 307,500 |
| September 24, 2025 | 1,990 | 2,001 | 2,001 | 2,003 | 1,977 | 275,400 |
| September 22, 2025 | 1,993 | 2,002 | 2,002 | 2,024 | 1,971 | 265,800 |
| September 19, 2025 | 1,998 | 1,989 | 1,989 | 2,023 | 1,984 | 213,000 |
| September 18, 2025 | 1,969 | 2,001 | 2,001 | 2,050 | 1,968 | 677,600 |
| September 17, 2025 | 1,963 | 1,970 | 1,970 | 1,972 | 1,962 | 677,600 |
| September 16, 2025 | 1,962 | 1,963 | 1,963 | 1,966 | 1,943 | 1.09M |
| September 12, 2025 | 1,965 | 1,963 | 1,963 | 1,972 | 1,960 | 2.21M |
| September 11, 2025 | 1,965 | 1,963 | 1,963 | 1,972 | 1,960 | 2.21M |
| September 10, 2025 | 2,010 | 2,163 | 2,163 | 2,180 | 1,975 | 517,400 |
| September 09, 2025 | 2,020 | 1,971 | 1,971 | 2,044 | 1,951 | 296,400 |
| September 08, 2025 | 1,980 | 2,012 | 2,012 | 2,030 | 1,975 | 254,400 |
| September 05, 2025 | 1,899 | 1,994 | 1,994 | 2,014 | 1,888 | 262,000 |
| September 04, 2025 | 1,911 | 1,889 | 1,889 | 1,928 | 1,863 | 186,100 |
| September 03, 2025 | 1,855 | 1,936 | 1,936 | 1,962 | 1,854 | 217,800 |
| September 02, 2025 | 1,887 | 1,854 | 1,854 | 1,897 | 1,846 | 137,800 |
| September 01, 2025 | 1,820 | 1,873 | 1,873 | 1,873 | 1,820 | 103,200 |
| August 29, 2025 | 1,847 | 1,833 | 1,833 | 1,879 | 1,816 | 197,200 |
| August 28, 2025 | 1,817 | 1,847 | 1,847 | 1,887 | 1,799 | 326,500 |
| August 27, 2025 | 1,755 | 1,789 | 1,789 | 1,819 | 1,740 | 238,000 |
| August 26, 2025 | 1,698 | 1,783 | 1,783 | 1,804 | 1,698 | 405,300 |
| August 25, 2025 | 1,590 | 1,683 | 1,683 | 1,693 | 1,582 | 192,100 |
| August 22, 2025 | 1,572 | 1,580 | 1,580 | 1,592 | 1,556 | 88,400 |
| August 21, 2025 | 1,530 | 1,586 | 1,586 | 1,590 | 1,526 | 150,400 |
| August 20, 2025 | 1,501 | 1,515 | 1,515 | 1,531 | 1,490 | 56,400 |
| August 19, 2025 | 1,504 | 1,495 | 1,495 | 1,515 | 1,494 | 49,400 |
| August 18, 2025 | 1,491 | 1,504 | 1,504 | 1,507 | 1,488 | 44,400 |
| August 15, 2025 | 1,513 | 1,491 | 1,491 | 1,520 | 1,468 | 108,100 |
| August 14, 2025 | 1,468 | 1,504 | 1,504 | 1,513 | 1,468 | 96,700 |
| August 13, 2025 | 1,470 | 1,487 | 1,487 | 1,487 | 1,459 | 82,700 |
| August 12, 2025 | 1,466 | 1,449 | 1,449 | 1,492 | 1,447 | 191,000 |
| August 08, 2025 | 1,264 | 1,448 | 1,448 | 1,457 | 1,253 | 293,500 |
| August 07, 2025 | 1,345 | 1,354 | 1,354 | 1,377 | 1,340 | 201,100 |
| August 06, 2025 | 1,301 | 1,341 | 1,341 | 1,358 | 1,288 | 136,700 |
| August 05, 2025 | 1,304 | 1,288 | 1,288 | 1,304 | 1,288 | 62,000 |
| August 04, 2025 | 1,250 | 1,302 | 1,302 | 1,302 | 1,250 | 67,400 |
| August 01, 2025 | 1,234 | 1,270 | 1,270 | 1,270 | 1,230 | 61,200 |
| July 31, 2025 | 1,230 | 1,227 | 1,227 | 1,237 | 1,222 | 25,300 |
| July 30, 2025 | 1,225 | 1,219 | 1,219 | 1,244 | 1,202 | 62,500 |
| July 29, 2025 | 1,230 | 1,232 | 1,232 | 1,250 | 1,230 | 28,800 |
| July 28, 2025 | 1,249 | 1,233 | 1,233 | 1,252 | 1,224 | 44,000 |
| July 25, 2025 | 1,254 | 1,249 | 1,249 | 1,263 | 1,238 | 52,700 |
| July 24, 2025 | 1,256 | 1,251 | 1,251 | 1,259 | 1,237 | 35,200 |
| July 23, 2025 | 1,248 | 1,255 | 1,255 | 1,255 | 1,226 | 71,400 |
| July 22, 2025 | 1,229 | 1,233 | 1,233 | 1,246 | 1,221 | 65,600 |
| July 18, 2025 | 1,236 | 1,231 | 1,231 | 1,253 | 1,220 | 92,400 |
| July 17, 2025 | 1,208 | 1,243 | 1,243 | 1,245 | 1,208 | 91,700 |
| July 16, 2025 | 1,182 | 1,201 | 1,201 | 1,205 | 1,180 | 31,400 |
| July 15, 2025 | 1,189 | 1,182 | 1,182 | 1,201 | 1,182 | 45,900 |
| July 14, 2025 | 1,188 | 1,184 | 1,184 | 1,193 | 1,172 | 63,000 |
| July 11, 2025 | 1,174 | 1,182 | 1,182 | 1,192 | 1,174 | 26,500 |
| July 10, 2025 | 1,191 | 1,172 | 1,172 | 1,202 | 1,172 | 49,700 |
| July 09, 2025 | 1,182 | 1,194 | 1,194 | 1,196 | 1,176 | 31,400 |
| July 08, 2025 | 1,177 | 1,167 | 1,167 | 1,177 | 1,160 | 60,800 |
| July 07, 2025 | 1,167 | 1,178 | 1,178 | 1,187 | 1,161 | 28,300 |
| July 04, 2025 | 1,184 | 1,171 | 1,171 | 1,196 | 1,171 | 30,400 |
| July 03, 2025 | 1,190 | 1,174 | 1,174 | 1,193 | 1,169 | 39,600 |
| July 02, 2025 | 1,196 | 1,185 | 1,185 | 1,207 | 1,185 | 39,800 |
| July 01, 2025 | 1,210 | 1,196 | 1,196 | 1,210 | 1,195 | 48,700 |