2,021.50
+8.5(+0.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,014 | 2,021.5 | 2,021.5 | 2,026.5 | 2,010 | 7.63M |
| September 25, 2025 | 2,011 | 2,013 | 2,013 | 2,020.5 | 2,002.5 | 6.44M |
| September 24, 2025 | 1,994 | 2,011 | 2,011 | 2,020.5 | 1,994 | 7.89M |
| September 22, 2025 | 1,979 | 1,994 | 1,994 | 2,001 | 1,976 | 6.31M |
| September 19, 2025 | 1,984 | 1,986 | 1,986 | 1,996 | 1,964 | 16.01M |
| September 18, 2025 | 1,988.5 | 1,996 | 1,996 | 2,001 | 1,981.5 | 6.63M |
| September 17, 2025 | 1,980 | 1,977 | 1,977 | 1,986.5 | 1,970 | 6.84M |
| September 16, 2025 | 1,970 | 1,977 | 1,977 | 1,989.5 | 1,962 | 7.11M |
| September 12, 2025 | 1,975 | 1,975 | 1,975 | 1,989 | 1,972.5 | 11M |
| September 11, 2025 | 1,965 | 1,974 | 1,974 | 1,978.5 | 1,961 | 11M |
| September 10, 2025 | 1,943.5 | 1,965 | 1,965 | 1,968 | 1,931.5 | 7.42M |
| September 09, 2025 | 1,972 | 1,943.5 | 1,943.5 | 1,976 | 1,943.5 | 8.56M |
| September 08, 2025 | 1,949 | 1,964 | 1,964 | 1,969.5 | 1,945 | 8.42M |
| September 05, 2025 | 1,943.5 | 1,939.5 | 1,939.5 | 1,957 | 1,936 | 6.97M |
| September 04, 2025 | 1,930 | 1,940 | 1,940 | 1,946 | 1,922.5 | 7.31M |
| September 03, 2025 | 1,925.5 | 1,930.5 | 1,930.5 | 1,949 | 1,922 | 8.05M |
| September 02, 2025 | 1,931 | 1,935 | 1,935 | 1,948.5 | 1,931 | 6.16M |
| September 01, 2025 | 1,926 | 1,929.5 | 1,929.5 | 1,950 | 1,922.5 | 8.58M |
| August 29, 2025 | 1,910 | 1,913.5 | 1,913.5 | 1,914.5 | 1,897 | 10.04M |
| August 28, 2025 | 1,916 | 1,917 | 1,917 | 1,934.5 | 1,915.5 | 9.95M |
| August 27, 2025 | 1,961 | 1,955 | 1,930 | 1,965 | 1,948 | 7.15M |
| August 26, 2025 | 1,991 | 1,966.5 | 1,941.35 | 1,995 | 1,960.5 | 17.12M |
| August 25, 2025 | 2,006 | 1,996 | 1,970.48 | 2,011 | 1,985 | 6.71M |
| August 22, 2025 | 1,990 | 2,015.5 | 2,015.5 | 2,017.5 | 1,990 | 6.73M |
| August 21, 2025 | 2,001 | 1,987.5 | 1,987.5 | 2,005 | 1,981.5 | 9.24M |
| August 20, 2025 | 2,013.5 | 2,010.5 | 2,010.5 | 2,019 | 2,001 | 7.22M |
| August 19, 2025 | 2,012 | 2,016 | 2,016 | 2,021 | 2,007.5 | 6.79M |
| August 18, 2025 | 2,008 | 2,001 | 2,001 | 2,022 | 2,001 | 7.86M |
| August 15, 2025 | 2,011 | 2,005.5 | 2,005.5 | 2,027.5 | 1,999 | 7.89M |
| August 14, 2025 | 2,003.5 | 2,009.5 | 2,009.5 | 2,017.5 | 1,996 | 7.03M |
| August 13, 2025 | 2,023.5 | 2,021.5 | 2,021.5 | 2,038.5 | 2,006 | 9.62M |
| August 12, 2025 | 2,034.5 | 2,019 | 2,019 | 2,046.5 | 2,014 | 12.06M |
| August 08, 2025 | 2,050.5 | 2,045 | 2,045 | 2,057.5 | 2,028.5 | 10.59M |
| August 07, 2025 | 2,036 | 2,050.5 | 2,050.5 | 2,085 | 2,035 | 11.74M |
| August 06, 2025 | 1,991 | 2,021 | 2,021 | 2,028.5 | 1,990 | 9.77M |
| August 05, 2025 | 1,995 | 1,990.5 | 1,990.5 | 2,001 | 1,985.5 | 7.11M |
| August 04, 2025 | 1,990 | 1,990 | 1,990 | 2,004.5 | 1,988 | 8.51M |
| August 01, 2025 | 2,025 | 2,017 | 2,017 | 2,033 | 2,007 | 7.41M |
| July 31, 2025 | 2,002 | 1,997 | 1,997 | 2,012.5 | 1,990.5 | 8.17M |
| July 30, 2025 | 1,984 | 1,987.5 | 1,987.5 | 2,002 | 1,983 | 6.2M |
| July 29, 2025 | 1,990 | 1,983 | 1,983 | 1,998.5 | 1,975 | 7.14M |
| July 28, 2025 | 2,008.5 | 2,003 | 2,003 | 2,020 | 1,997.5 | 7.17M |
| July 25, 2025 | 2,010 | 1,998 | 1,998 | 2,015 | 1,982 | 8.61M |
| July 24, 2025 | 1,999 | 2,022 | 2,022 | 2,033 | 1,986 | 12.19M |
| July 23, 2025 | 1,953 | 1,970.5 | 1,970.5 | 1,992 | 1,950 | 15.68M |
| July 22, 2025 | 1,946 | 1,942 | 1,942 | 1,949.5 | 1,908.5 | 18.19M |
| July 18, 2025 | 1,954.5 | 1,933 | 1,933 | 1,984 | 1,928 | 29.08M |
| July 17, 2025 | 2,015 | 2,007.5 | 2,007.5 | 2,074.5 | 1,997.5 | 54.5M |
| July 16, 2025 | 2,192 | 2,210 | 2,210 | 2,222 | 2,191 | 4.1M |
| July 15, 2025 | 2,200 | 2,198.5 | 2,198.5 | 2,207.5 | 2,182.5 | 5.27M |
| July 14, 2025 | 2,230 | 2,200 | 2,200 | 2,249.5 | 2,200 | 5.8M |
| July 11, 2025 | 2,190 | 2,235.5 | 2,235.5 | 2,252.5 | 2,180 | 9.42M |
| July 10, 2025 | 2,197 | 2,164.5 | 2,164.5 | 2,200.5 | 2,148 | 9.54M |
| July 09, 2025 | 2,218.5 | 2,200 | 2,200 | 2,223 | 2,197.5 | 5.56M |
| July 08, 2025 | 2,250.5 | 2,200 | 2,200 | 2,251 | 2,192 | 8.73M |
| July 07, 2025 | 2,243 | 2,245 | 2,245 | 2,258.5 | 2,240.5 | 4.21M |
| July 04, 2025 | 2,258 | 2,249 | 2,249 | 2,269.5 | 2,245 | 4.3M |
| July 03, 2025 | 2,289.5 | 2,273.5 | 2,273.5 | 2,297 | 2,270 | 4.59M |
| July 02, 2025 | 2,280 | 2,298.5 | 2,298.5 | 2,298.5 | 2,273.5 | 5.48M |
| July 01, 2025 | 2,322.5 | 2,285 | 2,285 | 2,332.5 | 2,277 | 6.08M |