2,212.50
-158.5(-6.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,338 | 2,212.5 | 2,212.5 | 2,351 | 2,212.5 | 5.16M |
| September 25, 2025 | 2,360 | 2,371 | 2,371 | 2,404 | 2,347.5 | 3.01M |
| September 24, 2025 | 2,412.5 | 2,332.5 | 2,332.5 | 2,414 | 2,320 | 3.62M |
| September 22, 2025 | 2,340 | 2,332.5 | 2,332.5 | 2,358 | 2,321.5 | 1.92M |
| September 19, 2025 | 2,326.5 | 2,314.5 | 2,314.5 | 2,355 | 2,296 | 3.15M |
| September 18, 2025 | 2,345 | 2,331 | 2,331 | 2,345.5 | 2,306 | 2.06M |
| September 17, 2025 | 2,318 | 2,356.5 | 2,356.5 | 2,379.5 | 2,316 | 2.27M |
| September 16, 2025 | 2,388 | 2,318 | 2,318 | 2,398 | 2,314.5 | 2.32M |
| September 12, 2025 | 2,399.5 | 2,370 | 2,370 | 2,400 | 2,340.5 | 3.36M |
| September 11, 2025 | 2,399.5 | 2,370 | 2,370 | 2,400 | 2,340.5 | 3.36M |
| September 10, 2025 | 2,360 | 2,299 | 2,299 | 2,363.5 | 2,291.5 | 3.31M |
| September 09, 2025 | 2,425 | 2,357.5 | 2,357.5 | 2,430 | 2,357.5 | 3.26M |
| September 08, 2025 | 2,384 | 2,416 | 2,416 | 2,424 | 2,370 | 3.68M |
| September 05, 2025 | 2,354 | 2,342.5 | 2,342.5 | 2,363 | 2,311.5 | 3.05M |
| September 04, 2025 | 2,297 | 2,320 | 2,320 | 2,324 | 2,272 | 2.71M |
| September 03, 2025 | 2,279.5 | 2,265 | 2,265 | 2,304.5 | 2,258 | 3.45M |
| September 02, 2025 | 2,404 | 2,268 | 2,268 | 2,411 | 2,263.5 | 5.49M |
| September 01, 2025 | 2,195.5 | 2,254 | 2,254 | 2,285 | 2,186.5 | 3.32M |
| August 29, 2025 | 2,215 | 2,185.5 | 2,185.5 | 2,231.5 | 2,169.5 | 2.47M |
| August 28, 2025 | 2,210 | 2,199.5 | 2,199.5 | 2,215 | 2,175 | 3.03M |
| August 27, 2025 | 2,266.5 | 2,226 | 2,226 | 2,266.5 | 2,226 | 3.09M |
| August 26, 2025 | 2,257.5 | 2,271.5 | 2,271.5 | 2,310.5 | 2,245 | 3.15M |
| August 25, 2025 | 2,278 | 2,248 | 2,248 | 2,279 | 2,245.5 | 2.26M |
| August 22, 2025 | 2,320 | 2,252 | 2,252 | 2,332 | 2,245 | 4.94M |
| August 21, 2025 | 2,340 | 2,348 | 2,348 | 2,352 | 2,321.5 | 2.41M |
| August 20, 2025 | 2,403 | 2,332.5 | 2,332.5 | 2,433 | 2,327.5 | 4.17M |
| August 19, 2025 | 2,328 | 2,329.5 | 2,329.5 | 2,349 | 2,303.5 | 3.21M |
| August 18, 2025 | 2,280 | 2,326 | 2,326 | 2,346 | 2,272 | 4.81M |
| August 15, 2025 | 2,274 | 2,243.5 | 2,243.5 | 2,289 | 2,237 | 3.36M |
| August 14, 2025 | 2,276.5 | 2,264 | 2,264 | 2,308 | 2,241.5 | 6.1M |
| August 13, 2025 | 2,236 | 2,200 | 2,200 | 2,249.5 | 2,178 | 4.92M |
| August 12, 2025 | 2,211.5 | 2,236 | 2,236 | 2,267 | 2,180.5 | 6.77M |
| August 08, 2025 | 2,250 | 2,169 | 2,169 | 2,280 | 2,153.5 | 11.83M |
| August 07, 2025 | 2,100 | 2,210 | 2,210 | 2,211 | 2,078.5 | 26.68M |
| August 06, 2025 | 1,843 | 1,811 | 1,811 | 1,845 | 1,808.5 | 4.04M |
| August 05, 2025 | 1,881.5 | 1,869 | 1,869 | 1,882.5 | 1,835.5 | 2.46M |
| August 04, 2025 | 1,865 | 1,870.5 | 1,870.5 | 1,888 | 1,859 | 1.95M |
| August 01, 2025 | 1,889.5 | 1,890 | 1,890 | 1,896 | 1,865 | 2.29M |
| July 31, 2025 | 1,895 | 1,880.5 | 1,880.5 | 1,901.5 | 1,880.5 | 1.92M |
| July 30, 2025 | 1,898.5 | 1,900 | 1,900 | 1,909.5 | 1,875 | 2.59M |
| July 29, 2025 | 1,884 | 1,882.5 | 1,882.5 | 1,893.5 | 1,866.5 | 1.76M |
| July 28, 2025 | 1,890 | 1,889.5 | 1,889.5 | 1,895 | 1,868 | 1.48M |
| July 25, 2025 | 1,890 | 1,896 | 1,896 | 1,912 | 1,885.5 | 2.28M |
| July 24, 2025 | 1,877.5 | 1,894 | 1,894 | 1,906 | 1,857.5 | 3M |
| July 23, 2025 | 1,843.5 | 1,860 | 1,860 | 1,868.5 | 1,836 | 3.32M |
| July 22, 2025 | 1,891.5 | 1,834 | 1,834 | 1,895.5 | 1,826 | 2.84M |
| July 18, 2025 | 1,925 | 1,910.5 | 1,910.5 | 1,929 | 1,885.5 | 3.42M |
| July 17, 2025 | 1,850 | 1,907 | 1,907 | 1,909 | 1,840.5 | 3.82M |
| July 16, 2025 | 1,827.5 | 1,825 | 1,825 | 1,849 | 1,809 | 3.13M |
| July 15, 2025 | 1,822.5 | 1,815 | 1,815 | 1,829 | 1,801 | 2.28M |
| July 14, 2025 | 1,850 | 1,827 | 1,827 | 1,861 | 1,824 | 2.39M |
| July 11, 2025 | 1,862 | 1,870 | 1,870 | 1,881 | 1,842 | 3.1M |
| July 10, 2025 | 1,910 | 1,874.5 | 1,874.5 | 1,921.5 | 1,874.5 | 2.73M |
| July 09, 2025 | 1,926 | 1,906.5 | 1,906.5 | 1,926.5 | 1,886 | 2.92M |
| July 08, 2025 | 1,900 | 1,926 | 1,926 | 1,979 | 1,893.5 | 4.47M |
| July 07, 2025 | 1,880 | 1,877 | 1,877 | 1,898.5 | 1,865.5 | 1.89M |
| July 04, 2025 | 1,905 | 1,895.5 | 1,895.5 | 1,912 | 1,880.5 | 2.24M |
| July 03, 2025 | 1,919 | 1,905 | 1,905 | 1,923 | 1,891.5 | 3.02M |
| July 02, 2025 | 1,906.5 | 1,935 | 1,935 | 1,942 | 1,888 | 3.35M |
| July 01, 2025 | 1,986 | 1,926 | 1,926 | 1,993.5 | 1,913.5 | 2.64M |