1,797.00
+26(+1.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,798 | 1,771 | 1,771 | 1,798 | 1,761 | 384,500 |
| September 04, 2025 | 1,780 | 1,779 | 1,779 | 1,785 | 1,744 | 422,100 |
| September 03, 2025 | 1,845 | 1,795 | 1,795 | 1,864 | 1,781 | 390,400 |
| September 02, 2025 | 1,935 | 1,867 | 1,867 | 1,935 | 1,854 | 261,500 |
| September 01, 2025 | 1,900 | 1,933 | 1,933 | 1,934 | 1,888 | 324,600 |
| August 29, 2025 | 1,872 | 1,903 | 1,903 | 1,914 | 1,868 | 296,700 |
| August 28, 2025 | 1,909 | 1,897 | 1,897 | 1,909 | 1,890 | 201,200 |
| August 27, 2025 | 1,901 | 1,907 | 1,907 | 1,912 | 1,872 | 285,000 |
| August 26, 2025 | 1,889 | 1,888 | 1,888 | 1,900 | 1,862 | 294,400 |
| August 25, 2025 | 1,883 | 1,892 | 1,892 | 1,898 | 1,854 | 279,300 |
| August 22, 2025 | 1,870 | 1,883 | 1,883 | 1,883 | 1,839 | 414,000 |
| August 21, 2025 | 1,874 | 1,875 | 1,875 | 1,889 | 1,870 | 177,000 |
| August 20, 2025 | 1,900 | 1,883 | 1,883 | 1,905 | 1,868 | 195,300 |
| August 19, 2025 | 1,960 | 1,912 | 1,912 | 1,965 | 1,902 | 295,900 |
| August 18, 2025 | 1,905 | 1,907 | 1,907 | 1,923 | 1,885 | 243,600 |
| August 15, 2025 | 1,924 | 1,913 | 1,913 | 1,954 | 1,909 | 327,500 |
| August 14, 2025 | 1,942 | 1,936 | 1,936 | 1,971 | 1,923 | 223,500 |
| August 13, 2025 | 1,960 | 1,963 | 1,963 | 2,023 | 1,936 | 521,500 |
| August 12, 2025 | 1,982 | 1,953 | 1,953 | 2,029 | 1,940 | 803,000 |
| August 08, 2025 | 1,888 | 1,805 | 1,805 | 1,893 | 1,791 | 633,900 |
| August 07, 2025 | 1,900 | 1,899 | 1,899 | 1,928 | 1,895 | 277,400 |
| August 06, 2025 | 1,880 | 1,893 | 1,893 | 1,898 | 1,880 | 176,000 |
| August 05, 2025 | 1,870 | 1,881 | 1,881 | 1,899 | 1,870 | 230,700 |
| August 04, 2025 | 1,823 | 1,863 | 1,863 | 1,863 | 1,820 | 247,400 |
| August 01, 2025 | 1,848 | 1,860 | 1,860 | 1,870 | 1,835 | 365,100 |
| July 31, 2025 | 1,854 | 1,857 | 1,857 | 1,868 | 1,841 | 542,000 |
| July 30, 2025 | 1,809 | 1,846 | 1,846 | 1,870 | 1,788 | 580,700 |
| July 29, 2025 | 1,913 | 1,908 | 1,908 | 1,929 | 1,887 | 206,400 |
| July 28, 2025 | 1,932 | 1,929 | 1,929 | 1,940 | 1,912 | 190,600 |
| July 25, 2025 | 1,936 | 1,934 | 1,934 | 1,952 | 1,916 | 245,000 |
| July 24, 2025 | 1,928 | 1,937 | 1,937 | 1,937 | 1,909 | 320,400 |
| July 23, 2025 | 1,900 | 1,914 | 1,914 | 1,922 | 1,893 | 477,100 |
| July 22, 2025 | 1,887 | 1,884 | 1,884 | 1,895 | 1,862 | 449,300 |
| July 18, 2025 | 1,832 | 1,827 | 1,827 | 1,888 | 1,825 | 452,500 |
| July 17, 2025 | 1,807 | 1,817 | 1,817 | 1,830 | 1,802 | 346,000 |
| July 16, 2025 | 1,802 | 1,805 | 1,805 | 1,812 | 1,786 | 308,800 |
| July 15, 2025 | 1,843 | 1,783 | 1,783 | 1,845 | 1,775 | 472,200 |
| July 14, 2025 | 1,774 | 1,834 | 1,834 | 1,863 | 1,771 | 554,800 |
| July 11, 2025 | 1,791 | 1,783 | 1,783 | 1,803 | 1,775 | 632,200 |
| July 10, 2025 | 1,794 | 1,790 | 1,790 | 1,803 | 1,779 | 492,100 |
| July 09, 2025 | 1,795 | 1,797 | 1,797 | 1,818 | 1,784 | 485,400 |
| July 08, 2025 | 1,796 | 1,773 | 1,773 | 1,814 | 1,771 | 524,500 |
| July 07, 2025 | 1,800 | 1,800 | 1,800 | 1,805 | 1,784 | 314,300 |
| July 04, 2025 | 1,783 | 1,796 | 1,796 | 1,798 | 1,754 | 435,700 |
| July 03, 2025 | 1,794 | 1,793 | 1,793 | 1,814 | 1,789 | 326,500 |
| July 02, 2025 | 1,804 | 1,783 | 1,783 | 1,812 | 1,782 | 460,000 |
| July 01, 2025 | 1,810 | 1,799 | 1,799 | 1,823 | 1,796 | 415,400 |
| June 30, 2025 | 1,799 | 1,797 | 1,797 | 1,808 | 1,758 | 498,600 |
| June 27, 2025 | 1,820 | 1,803 | 1,803 | 1,820 | 1,775 | 382,700 |
| June 26, 2025 | 1,803 | 1,820 | 1,820 | 1,840 | 1,791 | 479,300 |
| June 25, 2025 | 1,790 | 1,784 | 1,784 | 1,820 | 1,761 | 370,500 |
| June 24, 2025 | 1,800 | 1,761 | 1,761 | 1,805 | 1,747 | 404,400 |
| June 23, 2025 | 1,761 | 1,781 | 1,781 | 1,790 | 1,757 | 321,900 |
| June 20, 2025 | 1,760 | 1,779 | 1,779 | 1,785 | 1,743 | 818,500 |
| June 19, 2025 | 1,728 | 1,732 | 1,732 | 1,736 | 1,716 | 248,400 |
| June 18, 2025 | 1,722 | 1,721 | 1,721 | 1,767 | 1,715 | 293,400 |
| June 17, 2025 | 1,735 | 1,718 | 1,718 | 1,740 | 1,705 | 368,000 |
| June 16, 2025 | 1,734 | 1,715 | 1,715 | 1,748 | 1,698 | 439,300 |
| June 13, 2025 | 1,762 | 1,728 | 1,728 | 1,775 | 1,706 | 567,000 |
| June 12, 2025 | 1,729 | 1,722 | 1,722 | 1,741 | 1,693 | 397,700 |