2,449.00
-33(-1.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 2,460 | 2,449 | 2,449 | 2,484.5 | 2,438.5 | 2.17M |
| September 11, 2025 | 2,510 | 2,486.5 | 2,486.5 | 2,519.5 | 2,481 | 898,400 |
| September 10, 2025 | 2,550 | 2,533 | 2,533 | 2,553 | 2,512.5 | 1.91M |
| September 09, 2025 | 2,594.5 | 2,566 | 2,566 | 2,618.5 | 2,553 | 1M |
| September 08, 2025 | 2,636 | 2,601 | 2,601 | 2,646.5 | 2,590.5 | 1.25M |
| September 05, 2025 | 2,630 | 2,620 | 2,620 | 2,632.5 | 2,607 | 896,900 |
| September 04, 2025 | 2,632 | 2,638.5 | 2,638.5 | 2,646 | 2,617 | 550,500 |
| September 03, 2025 | 2,637 | 2,631.5 | 2,631.5 | 2,643.5 | 2,623 | 800,800 |
| September 02, 2025 | 2,605 | 2,634 | 2,634 | 2,637.5 | 2,596 | 731,600 |
| September 01, 2025 | 2,565 | 2,605 | 2,605 | 2,605 | 2,546.5 | 616,500 |
| August 29, 2025 | 2,544 | 2,545 | 2,545 | 2,558 | 2,539.5 | 612,500 |
| August 28, 2025 | 2,555 | 2,544 | 2,544 | 2,558 | 2,542.5 | 570,200 |
| August 27, 2025 | 2,562 | 2,550 | 2,550 | 2,564.5 | 2,525 | 622,800 |
| August 26, 2025 | 2,600 | 2,566 | 2,566 | 2,602 | 2,565.5 | 1.11M |
| August 25, 2025 | 2,620.5 | 2,611 | 2,611 | 2,635 | 2,602.5 | 507,000 |
| August 22, 2025 | 2,630.5 | 2,639 | 2,639 | 2,653 | 2,627.5 | 413,800 |
| August 21, 2025 | 2,637 | 2,630.5 | 2,630.5 | 2,651.5 | 2,607.5 | 672,200 |
| August 20, 2025 | 2,675 | 2,650 | 2,650 | 2,677 | 2,642.5 | 638,400 |
| August 19, 2025 | 2,630 | 2,654.5 | 2,654.5 | 2,660 | 2,626 | 659,200 |
| August 18, 2025 | 2,650 | 2,632 | 2,632 | 2,676 | 2,630 | 528,800 |
| August 15, 2025 | 2,656.5 | 2,633 | 2,633 | 2,658 | 2,626.5 | 480,700 |
| August 14, 2025 | 2,649 | 2,630 | 2,630 | 2,659 | 2,628.5 | 436,000 |
| August 13, 2025 | 2,621 | 2,631 | 2,631 | 2,641.5 | 2,612.5 | 779,200 |
| August 12, 2025 | 2,658.5 | 2,620 | 2,620 | 2,658.5 | 2,601.5 | 1.1M |
| August 08, 2025 | 2,667 | 2,662 | 2,662 | 2,683 | 2,614 | 1.65M |
| August 07, 2025 | 2,616 | 2,687 | 2,687 | 2,706 | 2,612.5 | 1.55M |
| August 06, 2025 | 2,557 | 2,616 | 2,616 | 2,619.5 | 2,554 | 959,300 |
| August 05, 2025 | 2,550 | 2,569.5 | 2,569.5 | 2,581 | 2,522.5 | 852,200 |
| August 04, 2025 | 2,594.5 | 2,564.5 | 2,564.5 | 2,610 | 2,546.5 | 1.03M |
| August 01, 2025 | 2,560 | 2,584.5 | 2,584.5 | 2,602 | 2,530 | 1.72M |
| July 31, 2025 | 2,565.5 | 2,597 | 2,597 | 2,597 | 2,558 | 1.29M |
| July 30, 2025 | 2,560 | 2,565.5 | 2,565.5 | 2,582 | 2,556 | 1.1M |
| July 29, 2025 | 2,550 | 2,583 | 2,583 | 2,583 | 2,540.5 | 1.2M |
| July 28, 2025 | 2,565 | 2,573.5 | 2,573.5 | 2,577.5 | 2,557 | 535,000 |
| July 25, 2025 | 2,584 | 2,566.5 | 2,566.5 | 2,587.5 | 2,559 | 621,300 |
| July 24, 2025 | 2,546 | 2,574 | 2,574 | 2,583.5 | 2,525 | 940,500 |
| July 23, 2025 | 2,495.5 | 2,522.5 | 2,522.5 | 2,537 | 2,481 | 1.06M |
| July 22, 2025 | 2,504.5 | 2,479 | 2,479 | 2,517.5 | 2,464 | 1.29M |
| July 18, 2025 | 2,540 | 2,523 | 2,523 | 2,540 | 2,511 | 822,300 |
| July 17, 2025 | 2,500 | 2,536 | 2,536 | 2,536 | 2,488 | 754,400 |
| July 16, 2025 | 2,479 | 2,494.5 | 2,494.5 | 2,501.5 | 2,476.5 | 524,000 |
| July 15, 2025 | 2,485 | 2,479 | 2,479 | 2,513.5 | 2,471.5 | 811,500 |
| July 14, 2025 | 2,467 | 2,475 | 2,475 | 2,496.5 | 2,465 | 491,800 |
| July 11, 2025 | 2,489.5 | 2,480 | 2,480 | 2,491.5 | 2,462.5 | 852,600 |
| July 10, 2025 | 2,499 | 2,485.5 | 2,485.5 | 2,505 | 2,473 | 1.05M |
| July 09, 2025 | 2,500 | 2,507 | 2,507 | 2,508.5 | 2,486 | 794,000 |
| July 08, 2025 | 2,505 | 2,500 | 2,500 | 2,512 | 2,484.5 | 1.23M |
| July 07, 2025 | 2,520 | 2,504 | 2,504 | 2,529 | 2,493.5 | 556,600 |
| July 04, 2025 | 2,493 | 2,513 | 2,513 | 2,513 | 2,486.5 | 797,300 |
| July 03, 2025 | 2,486 | 2,493 | 2,493 | 2,509.5 | 2,458 | 1.44M |
| July 02, 2025 | 2,417.5 | 2,483 | 2,483 | 2,488 | 2,400 | 1.71M |
| July 01, 2025 | 2,466 | 2,437 | 2,437 | 2,488.5 | 2,434 | 1.27M |
| June 30, 2025 | 2,444.5 | 2,465.5 | 2,465.5 | 2,472 | 2,438 | 1.07M |
| June 27, 2025 | 2,457.5 | 2,444 | 2,444 | 2,465 | 2,428.5 | 958,400 |
| June 26, 2025 | 2,475 | 2,474.5 | 2,444.5 | 2,487 | 2,464 | 709,300 |
| June 25, 2025 | 2,481 | 2,475 | 2,444.99 | 2,493.5 | 2,451 | 918,500 |
| June 24, 2025 | 2,489 | 2,484 | 2,453.88 | 2,504 | 2,476.5 | 698,400 |
| June 23, 2025 | 2,476 | 2,480 | 2,449.93 | 2,494.5 | 2,456.5 | 463,600 |
| June 20, 2025 | 2,479 | 2,482 | 2,482 | 2,488.5 | 2,470 | 1.37M |
| June 19, 2025 | 2,473 | 2,479 | 2,479 | 2,489.5 | 2,469 | 514,600 |