2,049.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,022 | 2,049 | 2,049 | 2,049 | 2,022 | 14,600 |
| September 25, 2025 | 2,030 | 2,049 | 2,049 | 2,050 | 2,024 | 11,700 |
| September 24, 2025 | 2,014 | 2,046 | 2,046 | 2,048 | 1,996 | 15,700 |
| September 22, 2025 | 2,044 | 2,014 | 2,014 | 2,070 | 2,013 | 31,000 |
| September 19, 2025 | 1,986 | 2,019 | 2,019 | 2,019 | 1,965 | 39,100 |
| September 18, 2025 | 2,138 | 2,026 | 2,026 | 2,159 | 1,980 | 244,900 |
| September 17, 2025 | 2,079 | 2,079 | 2,079 | 2,079 | 2,068 | 244,900 |
| September 16, 2025 | 1,675 | 1,679 | 1,679 | 1,697 | 1,650 | 114,200 |
| September 12, 2025 | 1,682 | 1,675 | 1,675 | 1,721 | 1,671 | 10,300 |
| September 11, 2025 | 1,692 | 1,681 | 1,681 | 1,692 | 1,680 | 10,300 |
| September 10, 2025 | 1,712 | 1,696 | 1,696 | 1,712 | 1,689 | 4,300 |
| September 09, 2025 | 1,713 | 1,707 | 1,707 | 1,717 | 1,693 | 5,800 |
| September 08, 2025 | 1,691 | 1,730 | 1,730 | 1,730 | 1,666 | 12,200 |
| September 05, 2025 | 1,720 | 1,691 | 1,691 | 1,720 | 1,691 | 14,600 |
| September 04, 2025 | 1,801 | 1,724 | 1,724 | 1,810 | 1,691 | 64,300 |
| September 03, 2025 | 1,837 | 1,815 | 1,815 | 1,878 | 1,810 | 29,500 |
| September 02, 2025 | 1,817 | 1,830 | 1,830 | 1,833 | 1,805 | 19,900 |
| September 01, 2025 | 1,775 | 1,810 | 1,810 | 1,817 | 1,771 | 18,500 |
| August 29, 2025 | 1,749 | 1,770 | 1,770 | 1,783 | 1,733 | 31,300 |
| August 28, 2025 | 1,634 | 1,722 | 1,722 | 1,722 | 1,626 | 26,500 |
| August 27, 2025 | 1,612 | 1,630 | 1,630 | 1,637 | 1,612 | 5,000 |
| August 26, 2025 | 1,624 | 1,612 | 1,612 | 1,627 | 1,612 | 3,200 |
| August 25, 2025 | 1,634 | 1,626 | 1,626 | 1,637 | 1,622 | 2,300 |
| August 22, 2025 | 1,620 | 1,631 | 1,631 | 1,636 | 1,620 | 8,900 |
| August 21, 2025 | 1,615 | 1,620 | 1,620 | 1,625 | 1,614 | 1,500 |
| August 20, 2025 | 1,619 | 1,614 | 1,614 | 1,620 | 1,614 | 4,900 |
| August 19, 2025 | 1,626 | 1,618 | 1,618 | 1,629 | 1,618 | 4,600 |
| August 18, 2025 | 1,625 | 1,625 | 1,625 | 1,634 | 1,624 | 4,400 |
| August 15, 2025 | 1,625 | 1,624 | 1,624 | 1,625 | 1,614 | 2,100 |
| August 14, 2025 | 1,630 | 1,625 | 1,625 | 1,630 | 1,606 | 4,100 |
| August 13, 2025 | 1,618 | 1,630 | 1,630 | 1,630 | 1,595 | 7,400 |
| August 12, 2025 | 1,637 | 1,609 | 1,609 | 1,637 | 1,587 | 17,900 |
| August 08, 2025 | 1,640 | 1,619 | 1,619 | 1,640 | 1,617 | 14,400 |
| August 07, 2025 | 1,624 | 1,649 | 1,649 | 1,649 | 1,617 | 12,800 |
| August 06, 2025 | 1,620 | 1,614 | 1,614 | 1,623 | 1,614 | 3,500 |
| August 05, 2025 | 1,600 | 1,620 | 1,620 | 1,624 | 1,600 | 12,100 |
| August 04, 2025 | 1,600 | 1,595 | 1,595 | 1,600 | 1,588 | 3,300 |
| August 01, 2025 | 1,580 | 1,600 | 1,600 | 1,600 | 1,579 | 6,100 |
| July 31, 2025 | 1,569 | 1,579 | 1,579 | 1,579 | 1,555 | 2,400 |
| July 30, 2025 | 1,569 | 1,560 | 1,560 | 1,569 | 1,560 | 3,400 |
| July 29, 2025 | 1,578 | 1,569 | 1,569 | 1,578 | 1,560 | 2,800 |
| July 28, 2025 | 1,528 | 1,560 | 1,560 | 1,565 | 1,528 | 5,300 |
| July 25, 2025 | 1,526 | 1,526 | 1,526 | 1,547 | 1,523 | 4,400 |
| July 24, 2025 | 1,547 | 1,529 | 1,529 | 1,550 | 1,525 | 2,800 |
| July 23, 2025 | 1,556 | 1,533 | 1,533 | 1,556 | 1,522 | 5,700 |
| July 22, 2025 | 1,530 | 1,520 | 1,520 | 1,530 | 1,511 | 2,600 |
| July 18, 2025 | 1,548 | 1,530 | 1,530 | 1,564 | 1,530 | 5,600 |
| July 17, 2025 | 1,534 | 1,558 | 1,558 | 1,559 | 1,520 | 4,700 |
| July 16, 2025 | 1,533 | 1,528 | 1,528 | 1,534 | 1,528 | 1,700 |
| July 15, 2025 | 1,540 | 1,533 | 1,533 | 1,540 | 1,530 | 1,500 |
| July 14, 2025 | 1,537 | 1,540 | 1,540 | 1,540 | 1,523 | 2,400 |
| July 11, 2025 | 1,520 | 1,523 | 1,523 | 1,530 | 1,518 | 2,900 |
| July 10, 2025 | 1,523 | 1,500 | 1,500 | 1,523 | 1,500 | 3,500 |
| July 09, 2025 | 1,525 | 1,515 | 1,515 | 1,529 | 1,514 | 2,200 |
| July 08, 2025 | 1,508 | 1,511 | 1,511 | 1,523 | 1,508 | 4,800 |
| July 07, 2025 | 1,520 | 1,508 | 1,508 | 1,520 | 1,506 | 1,400 |
| July 04, 2025 | 1,502 | 1,519 | 1,519 | 1,519 | 1,502 | 17,100 |
| July 03, 2025 | 1,517 | 1,503 | 1,503 | 1,517 | 1,497 | 2,000 |
| July 02, 2025 | 1,500 | 1,504 | 1,504 | 1,504 | 1,495 | 2,500 |
| July 01, 2025 | 1,509 | 1,504 | 1,504 | 1,512 | 1,498 | 2,100 |