2,064.00
+6(+0.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,060 | 2,064 | 2,064 | 2,069 | 2,055 | 26,600 |
| September 25, 2025 | 2,056 | 2,058 | 2,058 | 2,068 | 2,047 | 15,900 |
| September 24, 2025 | 2,050 | 2,055 | 2,055 | 2,057 | 2,033 | 13,200 |
| September 22, 2025 | 2,035 | 2,027 | 2,027 | 2,050 | 2,024 | 11,300 |
| September 19, 2025 | 2,040 | 2,035 | 2,035 | 2,050 | 2,015 | 16,400 |
| September 18, 2025 | 2,055 | 2,040 | 2,040 | 2,070 | 2,018 | 16,200 |
| September 17, 2025 | 2,055 | 2,040 | 2,040 | 2,070 | 2,018 | 25,800 |
| September 16, 2025 | 2,038 | 2,035 | 2,035 | 2,053 | 2,003 | 25,800 |
| September 12, 2025 | 2,025 | 2,024 | 2,024 | 2,035 | 2,021 | 19,800 |
| September 11, 2025 | 2,017 | 2,021 | 2,021 | 2,025 | 2,011 | 11,500 |
| September 10, 2025 | 1,983 | 2,010 | 2,010 | 2,010 | 1,980 | 14,900 |
| September 09, 2025 | 1,999 | 1,985 | 1,985 | 2,009 | 1,982 | 16,700 |
| September 08, 2025 | 1,960 | 1,995 | 1,995 | 1,995 | 1,960 | 18,500 |
| September 05, 2025 | 1,967 | 1,958 | 1,958 | 1,974 | 1,950 | 18,000 |
| September 04, 2025 | 1,973 | 1,969 | 1,969 | 1,976 | 1,963 | 13,600 |
| September 03, 2025 | 1,970 | 1,975 | 1,975 | 1,990 | 1,968 | 12,800 |
| September 02, 2025 | 1,968 | 1,970 | 1,970 | 1,987 | 1,965 | 10,600 |
| September 01, 2025 | 1,960 | 1,966 | 1,966 | 1,971 | 1,957 | 13,000 |
| August 29, 2025 | 1,958 | 1,958 | 1,958 | 1,958 | 1,937 | 25,100 |
| August 28, 2025 | 1,910 | 1,911 | 1,911 | 1,917 | 1,907 | 11,400 |
| August 27, 2025 | 1,920 | 1,907 | 1,907 | 1,924 | 1,900 | 14,500 |
| August 26, 2025 | 1,949 | 1,920 | 1,920 | 1,949 | 1,920 | 9,500 |
| August 25, 2025 | 1,956 | 1,945 | 1,945 | 1,957 | 1,932 | 33,400 |
| August 22, 2025 | 1,928 | 1,952 | 1,952 | 1,952 | 1,925 | 12,200 |
| August 21, 2025 | 1,938 | 1,928 | 1,928 | 1,938 | 1,918 | 7,100 |
| August 20, 2025 | 1,902 | 1,938 | 1,938 | 1,938 | 1,902 | 47,100 |
| August 19, 2025 | 1,918 | 1,904 | 1,904 | 1,918 | 1,901 | 36,500 |
| August 18, 2025 | 1,914 | 1,917 | 1,917 | 1,917 | 1,905 | 30,300 |
| August 15, 2025 | 1,908 | 1,914 | 1,914 | 1,925 | 1,897 | 21,600 |
| August 14, 2025 | 1,908 | 1,913 | 1,913 | 1,917 | 1,896 | 17,400 |
| August 13, 2025 | 1,903 | 1,903 | 1,903 | 1,920 | 1,901 | 13,000 |
| August 12, 2025 | 1,899 | 1,898 | 1,898 | 1,934 | 1,884 | 49,300 |
| August 08, 2025 | 1,883 | 1,880 | 1,880 | 1,897 | 1,877 | 17,900 |
| August 07, 2025 | 1,905 | 1,882 | 1,882 | 1,909 | 1,882 | 9,200 |
| August 06, 2025 | 1,875 | 1,900 | 1,900 | 1,900 | 1,874 | 7,900 |
| August 05, 2025 | 1,862 | 1,872 | 1,872 | 1,889 | 1,862 | 20,100 |
| August 04, 2025 | 1,873 | 1,860 | 1,860 | 1,887 | 1,851 | 16,800 |
| August 01, 2025 | 1,873 | 1,887 | 1,887 | 1,910 | 1,873 | 31,000 |
| July 31, 2025 | 1,831 | 1,870 | 1,870 | 1,870 | 1,826 | 16,800 |
| July 30, 2025 | 1,822 | 1,831 | 1,831 | 1,843 | 1,822 | 10,500 |
| July 29, 2025 | 1,868 | 1,841 | 1,841 | 1,868 | 1,841 | 7,100 |
| July 28, 2025 | 1,848 | 1,864 | 1,864 | 1,868 | 1,841 | 10,000 |
| July 25, 2025 | 1,827 | 1,847 | 1,847 | 1,847 | 1,827 | 8,000 |
| July 24, 2025 | 1,823 | 1,827 | 1,827 | 1,847 | 1,823 | 10,900 |
| July 23, 2025 | 1,830 | 1,823 | 1,823 | 1,838 | 1,813 | 36,300 |
| July 22, 2025 | 1,842 | 1,827 | 1,827 | 1,842 | 1,820 | 11,900 |
| July 18, 2025 | 1,824 | 1,833 | 1,833 | 1,845 | 1,824 | 8,400 |
| July 17, 2025 | 1,830 | 1,824 | 1,824 | 1,850 | 1,824 | 9,900 |
| July 16, 2025 | 1,860 | 1,838 | 1,838 | 1,860 | 1,822 | 7,800 |
| July 15, 2025 | 1,860 | 1,840 | 1,840 | 1,868 | 1,840 | 18,300 |
| July 14, 2025 | 1,830 | 1,850 | 1,850 | 1,850 | 1,827 | 12,300 |
| July 11, 2025 | 1,793 | 1,825 | 1,825 | 1,826 | 1,793 | 18,500 |
| July 10, 2025 | 1,800 | 1,796 | 1,796 | 1,806 | 1,777 | 15,300 |
| July 09, 2025 | 1,787 | 1,800 | 1,800 | 1,802 | 1,787 | 13,900 |
| July 08, 2025 | 1,785 | 1,794 | 1,794 | 1,795 | 1,785 | 8,000 |
| July 07, 2025 | 1,786 | 1,781 | 1,781 | 1,798 | 1,774 | 13,100 |
| July 04, 2025 | 1,801 | 1,785 | 1,785 | 1,810 | 1,784 | 22,100 |
| July 03, 2025 | 1,776 | 1,800 | 1,800 | 1,800 | 1,769 | 21,200 |
| July 02, 2025 | 1,749 | 1,767 | 1,767 | 1,777 | 1,749 | 15,100 |
| July 01, 2025 | 1,752 | 1,745 | 1,745 | 1,762 | 1,740 | 8,600 |