1,885.00
+40(+2.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,842 | 1,885 | 1,885 | 1,894 | 1,842 | 76,800 |
| September 25, 2025 | 1,858 | 1,845 | 1,845 | 1,869 | 1,845 | 45,400 |
| September 24, 2025 | 1,873 | 1,861 | 1,861 | 1,881 | 1,849 | 86,800 |
| September 22, 2025 | 1,825 | 1,877 | 1,877 | 1,888 | 1,825 | 141,800 |
| September 19, 2025 | 1,850 | 1,822 | 1,822 | 1,862 | 1,805 | 123,700 |
| September 18, 2025 | 1,850 | 1,848 | 1,848 | 1,854 | 1,832 | 76,400 |
| September 17, 2025 | 1,870 | 1,838 | 1,838 | 1,870 | 1,827 | 129,100 |
| September 16, 2025 | 1,898 | 1,879 | 1,879 | 1,907 | 1,862 | 129,100 |
| September 12, 2025 | 1,847 | 1,896 | 1,896 | 1,906 | 1,839 | 169,500 |
| September 11, 2025 | 1,871 | 1,827 | 1,827 | 1,873 | 1,816 | 169,500 |
| September 10, 2025 | 1,855 | 1,875 | 1,875 | 1,883 | 1,850 | 117,500 |
| September 09, 2025 | 1,853 | 1,864 | 1,864 | 1,883 | 1,837 | 173,000 |
| September 08, 2025 | 1,789 | 1,847 | 1,847 | 1,848 | 1,789 | 151,100 |
| September 05, 2025 | 1,740 | 1,778 | 1,778 | 1,787 | 1,736 | 94,200 |
| September 04, 2025 | 1,750 | 1,743 | 1,743 | 1,751 | 1,718 | 133,300 |
| September 03, 2025 | 1,745 | 1,758 | 1,758 | 1,764 | 1,741 | 71,800 |
| September 02, 2025 | 1,743 | 1,756 | 1,756 | 1,766 | 1,736 | 130,400 |
| September 01, 2025 | 1,813 | 1,740 | 1,740 | 1,813 | 1,730 | 233,200 |
| August 29, 2025 | 1,785 | 1,818 | 1,818 | 1,818 | 1,775 | 176,500 |
| August 28, 2025 | 1,738 | 1,773 | 1,773 | 1,779 | 1,729 | 153,800 |
| August 27, 2025 | 1,701 | 1,732 | 1,732 | 1,732 | 1,690 | 95,600 |
| August 26, 2025 | 1,699 | 1,700 | 1,700 | 1,715 | 1,680 | 131,400 |
| August 25, 2025 | 1,701 | 1,690 | 1,690 | 1,708 | 1,684 | 127,000 |
| August 22, 2025 | 1,704 | 1,679 | 1,679 | 1,725 | 1,674 | 160,200 |
| August 21, 2025 | 1,683 | 1,704 | 1,704 | 1,713 | 1,669 | 154,100 |
| August 20, 2025 | 1,640 | 1,682 | 1,682 | 1,704 | 1,628 | 179,600 |
| August 19, 2025 | 1,617 | 1,644 | 1,644 | 1,656 | 1,615 | 174,400 |
| August 18, 2025 | 1,622 | 1,630 | 1,630 | 1,642 | 1,610 | 118,500 |
| August 15, 2025 | 1,619 | 1,607 | 1,607 | 1,630 | 1,570 | 419,200 |
| August 14, 2025 | 1,547 | 1,579 | 1,579 | 1,585 | 1,536 | 212,700 |
| August 13, 2025 | 1,546 | 1,543 | 1,543 | 1,548 | 1,526 | 84,700 |
| August 12, 2025 | 1,549 | 1,538 | 1,538 | 1,558 | 1,538 | 82,600 |
| August 08, 2025 | 1,545 | 1,549 | 1,549 | 1,556 | 1,539 | 68,900 |
| August 07, 2025 | 1,533 | 1,545 | 1,545 | 1,546 | 1,532 | 78,100 |
| August 06, 2025 | 1,521 | 1,533 | 1,533 | 1,533 | 1,518 | 59,300 |
| August 05, 2025 | 1,502 | 1,514 | 1,514 | 1,514 | 1,495 | 50,000 |
| August 04, 2025 | 1,479 | 1,495 | 1,495 | 1,502 | 1,479 | 75,300 |
| August 01, 2025 | 1,473 | 1,494 | 1,494 | 1,497 | 1,473 | 86,700 |
| July 31, 2025 | 1,454 | 1,472 | 1,472 | 1,475 | 1,450 | 75,400 |
| July 30, 2025 | 1,448 | 1,450 | 1,450 | 1,456 | 1,442 | 40,700 |
| July 29, 2025 | 1,448 | 1,442 | 1,442 | 1,458 | 1,438 | 60,600 |
| July 28, 2025 | 1,438 | 1,444 | 1,444 | 1,453 | 1,432 | 45,900 |
| July 25, 2025 | 1,419 | 1,436 | 1,436 | 1,444 | 1,410 | 60,700 |
| July 24, 2025 | 1,426 | 1,420 | 1,420 | 1,432 | 1,414 | 66,400 |
| July 23, 2025 | 1,428 | 1,425 | 1,425 | 1,439 | 1,415 | 62,100 |
| July 22, 2025 | 1,419 | 1,426 | 1,426 | 1,435 | 1,411 | 43,700 |
| July 18, 2025 | 1,451 | 1,419 | 1,419 | 1,452 | 1,415 | 72,200 |
| July 17, 2025 | 1,416 | 1,440 | 1,440 | 1,449 | 1,412 | 44,000 |
| July 16, 2025 | 1,427 | 1,420 | 1,420 | 1,465 | 1,418 | 82,300 |
| July 15, 2025 | 1,438 | 1,426 | 1,426 | 1,455 | 1,422 | 77,300 |
| July 14, 2025 | 1,436 | 1,429 | 1,429 | 1,438 | 1,417 | 46,300 |
| July 11, 2025 | 1,414 | 1,436 | 1,436 | 1,438 | 1,414 | 73,600 |
| July 10, 2025 | 1,404 | 1,414 | 1,414 | 1,414 | 1,401 | 33,200 |
| July 09, 2025 | 1,415 | 1,408 | 1,408 | 1,416 | 1,405 | 53,200 |
| July 08, 2025 | 1,380 | 1,407 | 1,407 | 1,412 | 1,380 | 66,200 |
| July 07, 2025 | 1,390 | 1,380 | 1,380 | 1,390 | 1,375 | 30,600 |
| July 04, 2025 | 1,361 | 1,386 | 1,386 | 1,390 | 1,361 | 76,600 |
| July 03, 2025 | 1,370 | 1,365 | 1,365 | 1,372 | 1,355 | 32,000 |
| July 02, 2025 | 1,359 | 1,360 | 1,360 | 1,370 | 1,352 | 35,100 |
| July 01, 2025 | 1,402 | 1,368 | 1,368 | 1,418 | 1,363 | 67,400 |