2,070.00
+21(+1.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,056 | 2,070 | 2,070 | 2,079 | 2,051 | 13,500 |
| September 25, 2025 | 2,046 | 2,049 | 2,049 | 2,052 | 2,043 | 10,200 |
| September 24, 2025 | 2,044 | 2,046 | 2,046 | 2,046 | 2,036 | 6,900 |
| September 22, 2025 | 2,029 | 2,035 | 2,035 | 2,037 | 2,026 | 7,900 |
| September 19, 2025 | 2,027 | 2,023 | 2,023 | 2,030 | 2,023 | 8,000 |
| September 18, 2025 | 2,025 | 2,026 | 2,026 | 2,029 | 2,024 | 7,900 |
| September 17, 2025 | 2,024 | 2,025 | 2,025 | 2,025 | 2,021 | 11,200 |
| September 16, 2025 | 2,020 | 2,024 | 2,024 | 2,025 | 2,020 | 5,200 |
| September 12, 2025 | 2,017 | 2,018 | 2,018 | 2,019 | 2,016 | 2,800 |
| September 11, 2025 | 2,010 | 2,017 | 2,017 | 2,017 | 2,010 | 4,900 |
| September 10, 2025 | 2,005 | 2,010 | 2,010 | 2,010 | 2,004 | 3,900 |
| September 09, 2025 | 2,000 | 2,004 | 2,004 | 2,005 | 1,998 | 6,000 |
| September 08, 2025 | 1,999 | 2,000 | 2,000 | 2,000 | 1,998 | 5,900 |
| September 05, 2025 | 1,996 | 1,996 | 1,996 | 1,999 | 1,996 | 4,900 |
| September 04, 2025 | 1,996 | 1,994 | 1,994 | 1,997 | 1,993 | 4,200 |
| September 03, 2025 | 1,994 | 1,996 | 1,996 | 1,996 | 1,993 | 4,100 |
| September 02, 2025 | 1,995 | 1,993 | 1,993 | 1,995 | 1,991 | 3,300 |
| September 01, 2025 | 1,987 | 1,995 | 1,995 | 1,995 | 1,985 | 7,900 |
| August 29, 2025 | 1,988 | 1,986 | 1,986 | 1,988 | 1,985 | 4,200 |
| August 28, 2025 | 1,988 | 1,988 | 1,988 | 1,989 | 1,985 | 5,200 |
| August 27, 2025 | 1,989 | 1,988 | 1,988 | 1,989 | 1,987 | 3,400 |
| August 26, 2025 | 1,994 | 1,989 | 1,989 | 1,994 | 1,989 | 2,600 |
| August 25, 2025 | 1,995 | 1,991 | 1,991 | 1,995 | 1,988 | 4,500 |
| August 22, 2025 | 1,992 | 1,991 | 1,991 | 1,994 | 1,991 | 2,100 |
| August 21, 2025 | 1,990 | 1,992 | 1,992 | 1,992 | 1,990 | 1,700 |
| August 20, 2025 | 1,990 | 1,990 | 1,990 | 1,990 | 1,985 | 4,300 |
| August 19, 2025 | 1,987 | 1,989 | 1,989 | 1,989 | 1,985 | 2,600 |
| August 18, 2025 | 1,989 | 1,989 | 1,989 | 1,989 | 1,983 | 2,500 |
| August 15, 2025 | 1,985 | 1,986 | 1,986 | 1,987 | 1,978 | 2,700 |
| August 14, 2025 | 1,971 | 1,986 | 1,986 | 1,986 | 1,970 | 2,500 |
| August 13, 2025 | 1,983 | 1,973 | 1,973 | 1,986 | 1,973 | 4,800 |
| August 12, 2025 | 1,997 | 1,983 | 1,983 | 1,997 | 1,980 | 5,300 |
| August 08, 2025 | 1,997 | 1,997 | 1,997 | 1,999 | 1,996 | 1,500 |
| August 07, 2025 | 1,999 | 1,997 | 1,997 | 2,000 | 1,997 | 2,900 |
| August 06, 2025 | 1,995 | 1,997 | 1,997 | 1,997 | 1,989 | 3,300 |
| August 05, 2025 | 1,990 | 1,995 | 1,995 | 1,995 | 1,990 | 3,100 |
| August 04, 2025 | 1,973 | 1,990 | 1,990 | 1,990 | 1,973 | 6,600 |
| August 01, 2025 | 1,968 | 1,973 | 1,973 | 1,980 | 1,968 | 4,000 |
| July 31, 2025 | 1,975 | 1,967 | 1,967 | 1,980 | 1,967 | 7,000 |
| July 30, 2025 | 1,972 | 1,975 | 1,975 | 1,975 | 1,972 | 1,900 |
| July 29, 2025 | 1,970 | 1,972 | 1,972 | 1,972 | 1,968 | 2,800 |
| July 28, 2025 | 1,969 | 1,970 | 1,970 | 1,970 | 1,966 | 1,800 |
| July 25, 2025 | 1,965 | 1,969 | 1,969 | 1,969 | 1,964 | 2,400 |
| July 24, 2025 | 1,969 | 1,965 | 1,965 | 1,970 | 1,965 | 1,700 |
| July 23, 2025 | 1,969 | 1,968 | 1,968 | 1,970 | 1,963 | 1,500 |
| July 22, 2025 | 1,967 | 1,965 | 1,965 | 1,968 | 1,965 | 2,000 |
| July 18, 2025 | 1,969 | 1,967 | 1,967 | 1,969 | 1,965 | 2,000 |
| July 17, 2025 | 1,969 | 1,966 | 1,966 | 1,969 | 1,966 | 1,200 |
| July 16, 2025 | 1,968 | 1,969 | 1,969 | 1,969 | 1,966 | 1,400 |
| July 15, 2025 | 1,967 | 1,967 | 1,967 | 1,968 | 1,966 | 1,100 |
| July 14, 2025 | 1,962 | 1,967 | 1,967 | 1,967 | 1,962 | 2,000 |
| July 11, 2025 | 1,964 | 1,962 | 1,962 | 1,967 | 1,960 | 2,300 |
| July 10, 2025 | 1,967 | 1,964 | 1,964 | 1,967 | 1,960 | 2,200 |
| July 09, 2025 | 1,964 | 1,967 | 1,967 | 1,967 | 1,964 | 2,900 |
| July 08, 2025 | 1,960 | 1,957 | 1,957 | 1,963 | 1,957 | 1,200 |
| July 07, 2025 | 1,966 | 1,960 | 1,960 | 1,966 | 1,956 | 1,500 |
| July 04, 2025 | 1,956 | 1,966 | 1,966 | 1,966 | 1,956 | 3,500 |
| July 03, 2025 | 1,951 | 1,953 | 1,953 | 1,954 | 1,951 | 1,300 |
| July 02, 2025 | 1,950 | 1,950 | 1,950 | 1,955 | 1,949 | 2,800 |
| July 01, 2025 | 1,948 | 1,949 | 1,949 | 1,949 | 1,945 | 1,600 |