1,964.00
-44(-2.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,010 | 1,964 | 1,964 | 2,012 | 1,885 | 61,100 |
| September 25, 2025 | 1,989 | 2,008 | 2,008 | 2,008 | 1,980 | 23,100 |
| September 24, 2025 | 1,965 | 1,989 | 1,989 | 1,989 | 1,956 | 26,700 |
| September 22, 2025 | 1,957 | 1,968 | 1,968 | 1,999 | 1,955 | 26,700 |
| September 19, 2025 | 1,972 | 1,956 | 1,956 | 1,975 | 1,933 | 45,600 |
| September 18, 2025 | 1,930 | 1,972 | 1,972 | 1,972 | 1,925 | 27,700 |
| September 17, 2025 | 1,930 | 1,972 | 1,972 | 1,972 | 1,925 | 62,800 |
| September 16, 2025 | 1,925 | 1,940 | 1,940 | 1,962 | 1,916 | 187,000 |
| September 12, 2025 | 2,080 | 1,932 | 1,932 | 2,100 | 1,874 | 291,600 |
| September 11, 2025 | 2,074 | 2,057 | 2,057 | 2,074 | 2,044 | 31,700 |
| September 10, 2025 | 2,049 | 2,087 | 2,087 | 2,087 | 2,049 | 41,000 |
| September 09, 2025 | 2,036 | 2,049 | 2,049 | 2,049 | 2,007 | 48,600 |
| September 08, 2025 | 2,013 | 2,019 | 2,019 | 2,045 | 2,004 | 29,700 |
| September 05, 2025 | 2,019 | 2,000 | 2,000 | 2,027 | 1,986 | 27,800 |
| September 04, 2025 | 2,035 | 2,030 | 2,030 | 2,048 | 2,000 | 41,500 |
| September 03, 2025 | 2,070 | 2,060 | 2,060 | 2,085 | 2,031 | 62,300 |
| September 02, 2025 | 2,076 | 2,085 | 2,085 | 2,112 | 2,064 | 48,900 |
| September 01, 2025 | 2,034 | 2,083 | 2,083 | 2,119 | 2,015 | 124,700 |
| August 29, 2025 | 1,973 | 2,015 | 2,015 | 2,020 | 1,970 | 65,600 |
| August 28, 2025 | 1,935 | 1,973 | 1,973 | 1,983 | 1,935 | 39,000 |
| August 27, 2025 | 1,916 | 1,939 | 1,939 | 1,945 | 1,916 | 37,300 |
| August 26, 2025 | 1,920 | 1,929 | 1,929 | 1,940 | 1,913 | 18,200 |
| August 25, 2025 | 1,946 | 1,940 | 1,940 | 1,953 | 1,913 | 30,800 |
| August 22, 2025 | 1,905 | 1,939 | 1,939 | 1,939 | 1,882 | 36,800 |
| August 21, 2025 | 1,861 | 1,904 | 1,904 | 1,913 | 1,861 | 30,400 |
| August 20, 2025 | 1,854 | 1,858 | 1,858 | 1,873 | 1,831 | 16,500 |
| August 19, 2025 | 1,859 | 1,851 | 1,851 | 1,878 | 1,847 | 36,800 |
| August 18, 2025 | 1,808 | 1,841 | 1,841 | 1,855 | 1,804 | 41,000 |
| August 15, 2025 | 1,818 | 1,808 | 1,808 | 1,818 | 1,784 | 26,900 |
| August 14, 2025 | 1,810 | 1,810 | 1,810 | 1,825 | 1,794 | 22,400 |
| August 13, 2025 | 1,824 | 1,815 | 1,815 | 1,824 | 1,805 | 18,100 |
| August 12, 2025 | 1,827 | 1,825 | 1,825 | 1,828 | 1,810 | 21,800 |
| August 08, 2025 | 1,803 | 1,827 | 1,827 | 1,827 | 1,803 | 25,900 |
| August 07, 2025 | 1,800 | 1,810 | 1,810 | 1,813 | 1,800 | 16,600 |
| August 06, 2025 | 1,800 | 1,806 | 1,806 | 1,812 | 1,787 | 17,300 |
| August 05, 2025 | 1,799 | 1,799 | 1,799 | 1,808 | 1,790 | 19,900 |
| August 04, 2025 | 1,780 | 1,799 | 1,799 | 1,830 | 1,780 | 22,000 |
| August 01, 2025 | 1,759 | 1,812 | 1,812 | 1,812 | 1,754 | 41,700 |
| July 31, 2025 | 1,730 | 1,759 | 1,759 | 1,759 | 1,730 | 19,800 |
| July 30, 2025 | 1,700 | 1,725 | 1,725 | 1,730 | 1,700 | 41,800 |
| July 29, 2025 | 1,710 | 1,726 | 1,705 | 1,731 | 1,704 | 110,700 |
| July 28, 2025 | 1,725 | 1,711 | 1,690.18 | 1,735 | 1,710 | 27,700 |
| July 25, 2025 | 1,713 | 1,722 | 1,701.05 | 1,735 | 1,713 | 18,200 |
| July 24, 2025 | 1,703 | 1,713 | 1,692.16 | 1,729 | 1,701 | 15,700 |
| July 23, 2025 | 1,688 | 1,699 | 1,678.33 | 1,706 | 1,678 | 25,700 |
| July 22, 2025 | 1,713 | 1,687 | 1,666.47 | 1,732 | 1,684 | 17,300 |
| July 18, 2025 | 1,716 | 1,712 | 1,712 | 1,731 | 1,710 | 26,000 |
| July 17, 2025 | 1,714 | 1,716 | 1,716 | 1,730 | 1,707 | 14,300 |
| July 16, 2025 | 1,708 | 1,713 | 1,713 | 1,735 | 1,696 | 27,200 |
| July 15, 2025 | 1,758 | 1,708 | 1,708 | 1,758 | 1,693 | 39,400 |
| July 14, 2025 | 1,740 | 1,738 | 1,738 | 1,763 | 1,728 | 23,500 |
| July 11, 2025 | 1,749 | 1,740 | 1,740 | 1,776 | 1,740 | 20,400 |
| July 10, 2025 | 1,792 | 1,749 | 1,749 | 1,808 | 1,746 | 25,700 |
| July 09, 2025 | 1,753 | 1,787 | 1,787 | 1,794 | 1,753 | 26,900 |
| July 08, 2025 | 1,733 | 1,744 | 1,744 | 1,765 | 1,733 | 21,900 |
| July 07, 2025 | 1,730 | 1,731 | 1,731 | 1,743 | 1,713 | 29,100 |
| July 04, 2025 | 1,760 | 1,730 | 1,730 | 1,766 | 1,728 | 23,300 |
| July 03, 2025 | 1,780 | 1,752 | 1,752 | 1,805 | 1,745 | 46,100 |
| July 02, 2025 | 1,783 | 1,768 | 1,768 | 1,795 | 1,768 | 20,600 |
| July 01, 2025 | 1,830 | 1,790 | 1,790 | 1,830 | 1,790 | 33,300 |