1,725.00
-21(-1.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,742 | 1,725 | 1,725 | 1,742 | 1,716 | 16,800 |
| September 26, 2025 | 1,744 | 1,746 | 1,746 | 1,756 | 1,741 | 35,500 |
| September 25, 2025 | 1,707 | 1,740 | 1,740 | 1,742 | 1,707 | 31,600 |
| September 24, 2025 | 1,711 | 1,724 | 1,724 | 1,730 | 1,701 | 21,500 |
| September 22, 2025 | 1,705 | 1,711 | 1,711 | 1,723 | 1,702 | 22,800 |
| September 19, 2025 | 1,701 | 1,712 | 1,712 | 1,712 | 1,698 | 20,900 |
| September 18, 2025 | 1,710 | 1,708 | 1,708 | 1,710 | 1,696 | 19,300 |
| September 17, 2025 | 1,729 | 1,711 | 1,711 | 1,735 | 1,700 | 36,000 |
| September 16, 2025 | 1,707 | 1,747 | 1,747 | 1,747 | 1,701 | 52,700 |
| September 12, 2025 | 1,705 | 1,689 | 1,689 | 1,705 | 1,688 | 27,100 |
| September 11, 2025 | 1,715 | 1,710 | 1,710 | 1,724 | 1,706 | 13,100 |
| September 10, 2025 | 1,701 | 1,714 | 1,714 | 1,715 | 1,701 | 16,500 |
| September 09, 2025 | 1,704 | 1,703 | 1,703 | 1,715 | 1,700 | 21,100 |
| September 08, 2025 | 1,691 | 1,697 | 1,697 | 1,704 | 1,690 | 17,200 |
| September 05, 2025 | 1,696 | 1,689 | 1,689 | 1,703 | 1,689 | 17,800 |
| September 04, 2025 | 1,679 | 1,700 | 1,700 | 1,707 | 1,679 | 23,600 |
| September 03, 2025 | 1,683 | 1,679 | 1,679 | 1,687 | 1,674 | 18,500 |
| September 02, 2025 | 1,681 | 1,676 | 1,676 | 1,691 | 1,672 | 21,400 |
| September 01, 2025 | 1,690 | 1,680 | 1,680 | 1,698 | 1,674 | 25,900 |
| August 29, 2025 | 1,706 | 1,691 | 1,691 | 1,706 | 1,684 | 25,600 |
| August 28, 2025 | 1,722 | 1,719 | 1,719 | 1,729 | 1,716 | 18,400 |
| August 27, 2025 | 1,718 | 1,722 | 1,722 | 1,728 | 1,703 | 22,300 |
| August 26, 2025 | 1,750 | 1,730 | 1,730 | 1,751 | 1,730 | 22,100 |
| August 25, 2025 | 1,761 | 1,751 | 1,751 | 1,765 | 1,751 | 16,000 |
| August 22, 2025 | 1,777 | 1,765 | 1,765 | 1,779 | 1,765 | 16,900 |
| August 21, 2025 | 1,788 | 1,778 | 1,778 | 1,789 | 1,777 | 16,500 |
| August 20, 2025 | 1,791 | 1,793 | 1,793 | 1,801 | 1,784 | 18,300 |
| August 19, 2025 | 1,801 | 1,796 | 1,796 | 1,805 | 1,796 | 10,500 |
| August 18, 2025 | 1,792 | 1,803 | 1,803 | 1,813 | 1,792 | 16,000 |
| August 15, 2025 | 1,791 | 1,796 | 1,796 | 1,802 | 1,788 | 18,800 |
| August 14, 2025 | 1,808 | 1,795 | 1,795 | 1,808 | 1,785 | 19,700 |
| August 13, 2025 | 1,828 | 1,815 | 1,815 | 1,837 | 1,815 | 28,000 |
| August 12, 2025 | 1,855 | 1,828 | 1,828 | 1,863 | 1,825 | 30,100 |
| August 08, 2025 | 1,862 | 1,868 | 1,868 | 1,871 | 1,855 | 26,500 |
| August 07, 2025 | 1,864 | 1,865 | 1,865 | 1,873 | 1,855 | 39,900 |
| August 06, 2025 | 1,852 | 1,869 | 1,869 | 1,871 | 1,847 | 45,400 |
| August 05, 2025 | 1,853 | 1,852 | 1,852 | 1,864 | 1,840 | 62,500 |
| August 04, 2025 | 1,805 | 1,853 | 1,853 | 1,859 | 1,805 | 118,900 |
| August 01, 2025 | 1,787 | 1,822 | 1,822 | 1,822 | 1,787 | 80,400 |
| July 31, 2025 | 1,780 | 1,788 | 1,788 | 1,790 | 1,773 | 53,400 |
| July 30, 2025 | 1,761 | 1,781 | 1,781 | 1,788 | 1,752 | 319,500 |
| July 29, 2025 | 1,820 | 1,822 | 1,801 | 1,828 | 1,819 | 233,000 |
| July 28, 2025 | 1,820 | 1,827 | 1,805.94 | 1,827 | 1,818 | 73,400 |
| July 25, 2025 | 1,819 | 1,820 | 1,799.02 | 1,829 | 1,813 | 76,700 |
| July 24, 2025 | 1,840 | 1,821 | 1,800.01 | 1,850 | 1,821 | 77,200 |
| July 23, 2025 | 1,821 | 1,825 | 1,803.97 | 1,831 | 1,818 | 62,700 |
| July 22, 2025 | 1,827 | 1,820 | 1,799.02 | 1,835 | 1,819 | 71,500 |
| July 18, 2025 | 1,824 | 1,827 | 1,805.94 | 1,840 | 1,824 | 76,100 |
| July 17, 2025 | 1,830 | 1,821 | 1,800.01 | 1,830 | 1,820 | 38,600 |
| July 16, 2025 | 1,835 | 1,830 | 1,808.91 | 1,835 | 1,828 | 33,500 |
| July 15, 2025 | 1,845 | 1,837 | 1,815.83 | 1,849 | 1,830 | 71,900 |
| July 14, 2025 | 1,860 | 1,846 | 1,824.72 | 1,862 | 1,845 | 43,900 |
| July 11, 2025 | 1,847 | 1,860 | 1,838.56 | 1,870 | 1,847 | 71,400 |
| July 10, 2025 | 1,865 | 1,847 | 1,825.71 | 1,865 | 1,843 | 70,400 |
| July 09, 2025 | 1,851 | 1,865 | 1,843.5 | 1,878 | 1,850 | 74,800 |
| July 08, 2025 | 1,848 | 1,847 | 1,825.71 | 1,865 | 1,847 | 70,000 |
| July 07, 2025 | 1,848 | 1,848 | 1,848 | 1,862 | 1,845 | 41,800 |
| July 04, 2025 | 1,856 | 1,848 | 1,848 | 1,870 | 1,847 | 36,900 |
| July 03, 2025 | 1,858 | 1,849 | 1,849 | 1,867 | 1,835 | 49,900 |
| July 02, 2025 | 1,841 | 1,851 | 1,851 | 1,858 | 1,841 | 35,300 |