1,803.00
+2(+0.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,801 | 1,803 | 1,803 | 1,815 | 1,800 | 10,500 |
| September 25, 2025 | 1,800 | 1,801 | 1,801 | 1,807 | 1,795 | 8,500 |
| September 24, 2025 | 1,805 | 1,797 | 1,797 | 1,807 | 1,793 | 12,100 |
| September 22, 2025 | 1,783 | 1,802 | 1,802 | 1,809 | 1,782 | 20,500 |
| September 19, 2025 | 1,776 | 1,773 | 1,773 | 1,789 | 1,765 | 10,000 |
| September 18, 2025 | 1,769 | 1,772 | 1,772 | 1,773 | 1,765 | 8,200 |
| September 17, 2025 | 1,769 | 1,772 | 1,772 | 1,773 | 1,765 | 8,200 |
| September 16, 2025 | 1,782 | 1,780 | 1,780 | 1,791 | 1,763 | 11,400 |
| September 12, 2025 | 1,807 | 1,780 | 1,780 | 1,807 | 1,780 | 9,900 |
| September 11, 2025 | 1,800 | 1,790 | 1,790 | 1,813 | 1,790 | 18,300 |
| September 10, 2025 | 1,779 | 1,794 | 1,794 | 1,794 | 1,777 | 8,500 |
| September 09, 2025 | 1,785 | 1,774 | 1,774 | 1,792 | 1,774 | 11,100 |
| September 08, 2025 | 1,775 | 1,774 | 1,774 | 1,784 | 1,771 | 13,900 |
| September 05, 2025 | 1,740 | 1,757 | 1,757 | 1,768 | 1,738 | 14,400 |
| September 04, 2025 | 1,748 | 1,738 | 1,738 | 1,748 | 1,735 | 8,100 |
| September 03, 2025 | 1,754 | 1,746 | 1,746 | 1,754 | 1,735 | 8,700 |
| September 02, 2025 | 1,748 | 1,741 | 1,741 | 1,751 | 1,733 | 9,100 |
| September 01, 2025 | 1,733 | 1,745 | 1,745 | 1,753 | 1,733 | 9,600 |
| August 29, 2025 | 1,741 | 1,732 | 1,732 | 1,758 | 1,732 | 19,000 |
| August 28, 2025 | 1,702 | 1,731 | 1,731 | 1,740 | 1,696 | 33,200 |
| August 27, 2025 | 1,715 | 1,703 | 1,703 | 1,715 | 1,702 | 13,100 |
| August 26, 2025 | 1,731 | 1,715 | 1,715 | 1,732 | 1,715 | 8,800 |
| August 25, 2025 | 1,725 | 1,724 | 1,724 | 1,729 | 1,718 | 11,500 |
| August 22, 2025 | 1,718 | 1,720 | 1,720 | 1,723 | 1,716 | 4,600 |
| August 21, 2025 | 1,717 | 1,723 | 1,723 | 1,724 | 1,714 | 12,300 |
| August 20, 2025 | 1,705 | 1,714 | 1,714 | 1,715 | 1,699 | 13,800 |
| August 19, 2025 | 1,702 | 1,709 | 1,709 | 1,719 | 1,698 | 15,000 |
| August 18, 2025 | 1,696 | 1,704 | 1,704 | 1,713 | 1,693 | 18,000 |
| August 15, 2025 | 1,716 | 1,688 | 1,688 | 1,717 | 1,681 | 43,500 |
| August 14, 2025 | 1,740 | 1,742 | 1,742 | 1,749 | 1,725 | 17,500 |
| August 13, 2025 | 1,749 | 1,740 | 1,740 | 1,751 | 1,740 | 13,700 |
| August 12, 2025 | 1,748 | 1,745 | 1,745 | 1,748 | 1,735 | 13,700 |
| August 08, 2025 | 1,746 | 1,737 | 1,737 | 1,748 | 1,737 | 9,700 |
| August 07, 2025 | 1,760 | 1,746 | 1,746 | 1,760 | 1,746 | 8,100 |
| August 06, 2025 | 1,749 | 1,753 | 1,753 | 1,760 | 1,746 | 13,500 |
| August 05, 2025 | 1,748 | 1,749 | 1,749 | 1,749 | 1,737 | 6,900 |
| August 04, 2025 | 1,742 | 1,737 | 1,737 | 1,755 | 1,737 | 13,300 |
| August 01, 2025 | 1,741 | 1,742 | 1,742 | 1,747 | 1,735 | 12,200 |
| July 31, 2025 | 1,727 | 1,743 | 1,743 | 1,744 | 1,717 | 14,100 |
| July 30, 2025 | 1,708 | 1,722 | 1,722 | 1,722 | 1,708 | 6,200 |
| July 29, 2025 | 1,722 | 1,712 | 1,712 | 1,724 | 1,710 | 10,100 |
| July 28, 2025 | 1,698 | 1,722 | 1,722 | 1,722 | 1,698 | 14,800 |
| July 25, 2025 | 1,681 | 1,686 | 1,686 | 1,690 | 1,680 | 4,500 |
| July 24, 2025 | 1,680 | 1,681 | 1,681 | 1,694 | 1,675 | 14,700 |
| July 23, 2025 | 1,663 | 1,669 | 1,669 | 1,674 | 1,661 | 12,000 |
| July 22, 2025 | 1,661 | 1,657 | 1,657 | 1,665 | 1,657 | 8,300 |
| July 18, 2025 | 1,672 | 1,660 | 1,660 | 1,674 | 1,650 | 16,000 |
| July 17, 2025 | 1,656 | 1,674 | 1,674 | 1,684 | 1,656 | 12,900 |
| July 16, 2025 | 1,659 | 1,654 | 1,654 | 1,663 | 1,653 | 9,200 |
| July 15, 2025 | 1,667 | 1,659 | 1,659 | 1,670 | 1,652 | 9,900 |
| July 14, 2025 | 1,690 | 1,670 | 1,670 | 1,690 | 1,663 | 6,800 |
| July 11, 2025 | 1,654 | 1,670 | 1,670 | 1,671 | 1,654 | 7,700 |
| July 10, 2025 | 1,674 | 1,656 | 1,656 | 1,674 | 1,648 | 13,900 |
| July 09, 2025 | 1,684 | 1,665 | 1,665 | 1,684 | 1,665 | 13,400 |
| July 08, 2025 | 1,665 | 1,671 | 1,671 | 1,684 | 1,663 | 8,100 |
| July 07, 2025 | 1,673 | 1,666 | 1,666 | 1,685 | 1,666 | 11,500 |
| July 04, 2025 | 1,653 | 1,665 | 1,665 | 1,685 | 1,653 | 11,800 |
| July 03, 2025 | 1,671 | 1,650 | 1,650 | 1,671 | 1,650 | 10,900 |
| July 02, 2025 | 1,650 | 1,665 | 1,665 | 1,672 | 1,640 | 17,500 |
| July 01, 2025 | 1,681 | 1,655 | 1,655 | 1,684 | 1,655 | 39,900 |