1,816.00
-13.5(-0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,849 | 1,816 | 1,816 | 1,858 | 1,796 | 758,900 |
| September 25, 2025 | 1,828 | 1,829.5 | 1,829.5 | 1,837 | 1,818.5 | 647,000 |
| September 24, 2025 | 1,780 | 1,803 | 1,803 | 1,811.5 | 1,765 | 559,200 |
| September 22, 2025 | 1,760 | 1,761 | 1,761 | 1,773.5 | 1,754.5 | 410,800 |
| September 19, 2025 | 1,755 | 1,758.5 | 1,758.5 | 1,792.5 | 1,753 | 1.04M |
| September 18, 2025 | 1,765 | 1,759 | 1,759 | 1,768 | 1,746 | 422,900 |
| September 17, 2025 | 1,747.5 | 1,745 | 1,745 | 1,768.5 | 1,729 | 465,600 |
| September 16, 2025 | 1,701.5 | 1,747.5 | 1,747.5 | 1,753.5 | 1,690.5 | 799,000 |
| September 12, 2025 | 1,740.5 | 1,719.5 | 1,719.5 | 1,744.5 | 1,719.5 | 784,100 |
| September 11, 2025 | 1,735.5 | 1,747.5 | 1,747.5 | 1,753.5 | 1,722.5 | 370,500 |
| September 10, 2025 | 1,726 | 1,735.5 | 1,735.5 | 1,739.5 | 1,717.5 | 340,100 |
| September 09, 2025 | 1,756.5 | 1,715 | 1,715 | 1,759.5 | 1,709.5 | 381,100 |
| September 08, 2025 | 1,753.5 | 1,755 | 1,755 | 1,763 | 1,743 | 416,900 |
| September 05, 2025 | 1,742 | 1,753.5 | 1,753.5 | 1,756.5 | 1,720 | 383,900 |
| September 04, 2025 | 1,720 | 1,733.5 | 1,733.5 | 1,739 | 1,714.5 | 384,400 |
| September 03, 2025 | 1,768.5 | 1,711 | 1,711 | 1,782.5 | 1,699.5 | 1.06M |
| September 02, 2025 | 1,723 | 1,751.5 | 1,751.5 | 1,773.5 | 1,708 | 1.01M |
| September 01, 2025 | 1,700 | 1,708 | 1,708 | 1,732 | 1,693 | 713,100 |
| August 29, 2025 | 1,699 | 1,694.5 | 1,694.5 | 1,702 | 1,681.5 | 702,800 |
| August 28, 2025 | 1,710.5 | 1,692 | 1,692 | 1,711.5 | 1,686 | 642,600 |
| August 27, 2025 | 1,709 | 1,707 | 1,707 | 1,725 | 1,696.5 | 685,600 |
| August 26, 2025 | 1,739.5 | 1,699 | 1,699 | 1,744.5 | 1,686.5 | 1.11M |
| August 25, 2025 | 1,729 | 1,727.5 | 1,727.5 | 1,748.5 | 1,693 | 2.04M |
| August 22, 2025 | 1,728.5 | 1,806 | 1,806 | 1,841 | 1,695.5 | 6.7M |
| August 21, 2025 | 1,668 | 1,728.5 | 1,728.5 | 1,728.5 | 1,652 | 3.08M |
| August 20, 2025 | 1,403.5 | 1,428.5 | 1,428.5 | 1,430 | 1,402 | 554,600 |
| August 19, 2025 | 1,393 | 1,392.5 | 1,392.5 | 1,399 | 1,384.5 | 537,000 |
| August 18, 2025 | 1,370 | 1,404 | 1,404 | 1,407 | 1,365.5 | 598,200 |
| August 15, 2025 | 1,367 | 1,370 | 1,370 | 1,373.5 | 1,347.5 | 430,100 |
| August 14, 2025 | 1,358 | 1,367 | 1,367 | 1,368.5 | 1,342.5 | 451,000 |
| August 13, 2025 | 1,350.5 | 1,370.5 | 1,370.5 | 1,390 | 1,329 | 804,100 |
| August 12, 2025 | 1,295 | 1,360 | 1,360 | 1,372.5 | 1,264.5 | 1.45M |
| August 08, 2025 | 1,314 | 1,303 | 1,303 | 1,318 | 1,295.5 | 716,700 |
| August 07, 2025 | 1,296.5 | 1,306 | 1,306 | 1,306.5 | 1,290 | 574,000 |
| August 06, 2025 | 1,300 | 1,293 | 1,293 | 1,306 | 1,293 | 466,100 |
| August 05, 2025 | 1,290 | 1,299 | 1,299 | 1,307.5 | 1,282.5 | 403,000 |
| August 04, 2025 | 1,275.5 | 1,286.5 | 1,286.5 | 1,292 | 1,275.5 | 379,200 |
| August 01, 2025 | 1,284 | 1,280.5 | 1,280.5 | 1,287 | 1,274.5 | 394,700 |
| July 31, 2025 | 1,284 | 1,274.5 | 1,274.5 | 1,284 | 1,270.5 | 283,800 |
| July 30, 2025 | 1,276.5 | 1,277 | 1,277 | 1,281.5 | 1,267.5 | 303,300 |
| July 29, 2025 | 1,265.5 | 1,268.5 | 1,268.5 | 1,274 | 1,259 | 293,200 |
| July 28, 2025 | 1,269 | 1,277 | 1,277 | 1,281.5 | 1,267.5 | 355,200 |
| July 25, 2025 | 1,284.5 | 1,278.5 | 1,278.5 | 1,285 | 1,268 | 534,300 |
| July 24, 2025 | 1,252 | 1,271 | 1,271 | 1,287 | 1,247.5 | 743,900 |
| July 23, 2025 | 1,225 | 1,252 | 1,252 | 1,265 | 1,219.5 | 682,300 |
| July 22, 2025 | 1,215 | 1,217 | 1,217 | 1,229 | 1,209 | 323,900 |
| July 18, 2025 | 1,214.5 | 1,218.5 | 1,218.5 | 1,221.5 | 1,209.5 | 329,100 |
| July 17, 2025 | 1,204 | 1,204 | 1,204 | 1,214.5 | 1,202.5 | 285,700 |
| July 16, 2025 | 1,218.5 | 1,210.5 | 1,210.5 | 1,224 | 1,208 | 282,600 |
| July 15, 2025 | 1,237 | 1,212 | 1,212 | 1,238 | 1,212 | 334,900 |
| July 14, 2025 | 1,222 | 1,237 | 1,237 | 1,237 | 1,215.5 | 468,000 |
| July 11, 2025 | 1,200 | 1,220.5 | 1,220.5 | 1,250 | 1,197 | 877,900 |
| July 10, 2025 | 1,200 | 1,187 | 1,187 | 1,203 | 1,183 | 547,900 |
| July 09, 2025 | 1,205 | 1,192 | 1,192 | 1,211 | 1,188 | 695,900 |
| July 08, 2025 | 1,229 | 1,216.5 | 1,216.5 | 1,229 | 1,210 | 594,000 |
| July 07, 2025 | 1,238.5 | 1,237 | 1,237 | 1,247 | 1,230 | 461,100 |
| July 04, 2025 | 1,229.5 | 1,238.5 | 1,238.5 | 1,248 | 1,210.5 | 404,200 |
| July 03, 2025 | 1,225 | 1,230 | 1,230 | 1,241.5 | 1,221.5 | 432,700 |
| July 02, 2025 | 1,219 | 1,224 | 1,224 | 1,231.5 | 1,212 | 527,900 |
| July 01, 2025 | 1,205 | 1,212.5 | 1,212.5 | 1,213.5 | 1,199.5 | 543,800 |