1,976.00
-63(-3.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,029 | 2,023 | 2,023 | 2,030 | 2,012 | 32,800 |
| September 25, 2025 | 2,050 | 2,039 | 2,039 | 2,058 | 2,028 | 25,000 |
| September 24, 2025 | 2,033 | 2,042 | 2,042 | 2,050 | 2,016 | 29,300 |
| September 22, 2025 | 2,009 | 2,033 | 2,033 | 2,040 | 2,001 | 40,500 |
| September 19, 2025 | 2,000 | 2,011 | 2,011 | 2,020 | 2,000 | 37,600 |
| September 18, 2025 | 1,986 | 1,994 | 1,994 | 1,994 | 1,979 | 25,800 |
| September 17, 2025 | 1,941 | 1,969 | 1,969 | 1,990 | 1,940 | 32,400 |
| September 16, 2025 | 1,937 | 1,941 | 1,941 | 1,952 | 1,932 | 32,400 |
| September 12, 2025 | 1,974 | 1,932 | 1,932 | 1,974 | 1,932 | 43,900 |
| September 11, 2025 | 1,956 | 1,990 | 1,990 | 1,990 | 1,943 | 55,400 |
| September 10, 2025 | 1,911 | 1,951 | 1,951 | 1,956 | 1,911 | 34,300 |
| September 09, 2025 | 1,918 | 1,915 | 1,915 | 1,943 | 1,903 | 34,200 |
| September 08, 2025 | 1,886 | 1,915 | 1,915 | 1,915 | 1,886 | 18,700 |
| September 05, 2025 | 1,875 | 1,886 | 1,886 | 1,888 | 1,870 | 12,700 |
| September 04, 2025 | 1,866 | 1,883 | 1,883 | 1,884 | 1,860 | 18,900 |
| September 03, 2025 | 1,867 | 1,875 | 1,875 | 1,885 | 1,867 | 19,100 |
| September 02, 2025 | 1,888 | 1,866 | 1,866 | 1,888 | 1,866 | 12,700 |
| September 01, 2025 | 1,868 | 1,869 | 1,869 | 1,897 | 1,868 | 16,500 |
| August 29, 2025 | 1,880 | 1,868 | 1,868 | 1,882 | 1,855 | 22,900 |
| August 28, 2025 | 1,890 | 1,887 | 1,887 | 1,898 | 1,878 | 34,300 |
| August 27, 2025 | 1,879 | 1,899 | 1,899 | 1,906 | 1,877 | 23,700 |
| August 26, 2025 | 1,888 | 1,880 | 1,880 | 1,908 | 1,880 | 36,800 |
| August 25, 2025 | 1,915 | 1,887 | 1,887 | 1,922 | 1,884 | 31,700 |
| August 22, 2025 | 1,939 | 1,923 | 1,923 | 1,949 | 1,917 | 34,200 |
| August 21, 2025 | 1,908 | 1,926 | 1,926 | 1,934 | 1,897 | 15,700 |
| August 20, 2025 | 1,924 | 1,914 | 1,914 | 1,947 | 1,905 | 22,000 |
| August 19, 2025 | 1,896 | 1,922 | 1,922 | 1,926 | 1,887 | 23,500 |
| August 18, 2025 | 1,886 | 1,888 | 1,897 | 1,905 | 1,886 | 37,800 |
| August 15, 2025 | 1,905 | 1,890 | 1,890 | 1,919 | 1,885 | 24,900 |
| August 14, 2025 | 1,940 | 1,914 | 1,914 | 1,940 | 1,904 | 34,500 |
| August 13, 2025 | 1,960 | 1,949 | 1,949 | 1,960 | 1,910 | 42,800 |
| August 12, 2025 | 1,885 | 1,966 | 1,966 | 1,983 | 1,885 | 143,800 |
| August 08, 2025 | 1,921 | 1,925 | 1,925 | 1,925 | 1,906 | 42,800 |
| August 07, 2025 | 1,931 | 1,921 | 1,921 | 1,931 | 1,911 | 27,600 |
| August 06, 2025 | 1,902 | 1,931 | 1,931 | 1,934 | 1,898 | 29,900 |
| August 05, 2025 | 1,902 | 1,902 | 1,902 | 1,909 | 1,891 | 25,400 |
| August 04, 2025 | 1,896 | 1,896 | 1,896 | 1,905 | 1,884 | 19,200 |
| August 01, 2025 | 1,880 | 1,903 | 1,903 | 1,919 | 1,880 | 37,500 |
| July 31, 2025 | 1,846 | 1,879 | 1,879 | 1,888 | 1,846 | 47,400 |
| July 30, 2025 | 1,842 | 1,847 | 1,847 | 1,852 | 1,835 | 38,700 |
| July 29, 2025 | 1,863 | 1,852 | 1,852 | 1,864 | 1,841 | 21,600 |
| July 28, 2025 | 1,888 | 1,872 | 1,872 | 1,888 | 1,863 | 19,500 |
| July 25, 2025 | 1,862 | 1,888 | 1,888 | 1,907 | 1,862 | 47,600 |
| July 24, 2025 | 1,864 | 1,870 | 1,870 | 1,874 | 1,861 | 18,600 |
| July 23, 2025 | 1,880 | 1,865 | 1,865 | 1,880 | 1,837 | 56,600 |
| July 22, 2025 | 1,861 | 1,872 | 1,872 | 1,884 | 1,860 | 35,000 |
| July 18, 2025 | 1,855 | 1,851 | 1,851 | 1,866 | 1,844 | 39,700 |
| July 17, 2025 | 1,843 | 1,850 | 1,850 | 1,875 | 1,834 | 50,600 |
| July 16, 2025 | 1,801 | 1,843 | 1,843 | 1,847 | 1,796 | 75,100 |
| July 15, 2025 | 1,811 | 1,801 | 1,801 | 1,822 | 1,790 | 25,000 |
| July 14, 2025 | 1,823 | 1,818 | 1,818 | 1,840 | 1,810 | 68,000 |
| July 11, 2025 | 1,782 | 1,801 | 1,801 | 1,822 | 1,782 | 73,100 |
| July 10, 2025 | 1,807 | 1,780 | 1,780 | 1,808 | 1,773 | 42,700 |
| July 09, 2025 | 1,801 | 1,793 | 1,793 | 1,808 | 1,781 | 59,500 |
| July 08, 2025 | 1,787 | 1,792 | 1,792 | 1,806 | 1,779 | 48,400 |
| July 07, 2025 | 1,777 | 1,779 | 1,779 | 1,825 | 1,771 | 77,100 |
| July 04, 2025 | 1,750 | 1,770 | 1,770 | 1,773 | 1,741 | 68,100 |
| July 03, 2025 | 1,735 | 1,741 | 1,741 | 1,749 | 1,731 | 36,300 |
| July 02, 2025 | 1,699 | 1,737 | 1,737 | 1,742 | 1,699 | 51,300 |
| July 01, 2025 | 1,716 | 1,695 | 1,695 | 1,716 | 1,693 | 47,000 |