1,809.00
+6(+0.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,809.5 | 1,809 | 1,809 | 1,811.5 | 1,793 | 763,100 |
| September 11, 2025 | 1,811 | 1,803 | 1,803 | 1,812.5 | 1,795.5 | 912,000 |
| September 10, 2025 | 1,822 | 1,823.5 | 1,823.5 | 1,830 | 1,815 | 649,900 |
| September 09, 2025 | 1,845 | 1,815.5 | 1,815.5 | 1,858 | 1,811 | 1.02M |
| September 08, 2025 | 1,875 | 1,854 | 1,854 | 1,884.5 | 1,846 | 695,200 |
| September 05, 2025 | 1,880 | 1,872 | 1,872 | 1,880.5 | 1,853.5 | 667,800 |
| September 04, 2025 | 1,870 | 1,874 | 1,874 | 1,876 | 1,854 | 469,500 |
| September 03, 2025 | 1,879.5 | 1,879 | 1,879 | 1,882 | 1,862 | 545,000 |
| September 02, 2025 | 1,894 | 1,871 | 1,871 | 1,897.5 | 1,860 | 553,800 |
| September 01, 2025 | 1,880.5 | 1,888 | 1,888 | 1,897.5 | 1,866 | 345,900 |
| August 29, 2025 | 1,895.5 | 1,884.5 | 1,884.5 | 1,903.5 | 1,875 | 765,500 |
| August 28, 2025 | 1,914 | 1,898.5 | 1,898.5 | 1,923 | 1,898.5 | 1.44M |
| August 27, 2025 | 1,898 | 1,919 | 1,919 | 1,919 | 1,882 | 618,600 |
| August 26, 2025 | 1,913.5 | 1,894 | 1,894 | 1,913.5 | 1,886.5 | 1.01M |
| August 25, 2025 | 1,923 | 1,915.5 | 1,915.5 | 1,942.5 | 1,897 | 1.01M |
| August 22, 2025 | 1,916 | 1,938 | 1,938 | 1,939 | 1,910 | 604,200 |
| August 21, 2025 | 1,929 | 1,919 | 1,919 | 1,933 | 1,907 | 663,100 |
| August 20, 2025 | 1,955 | 1,934 | 1,934 | 1,975 | 1,926.5 | 760,800 |
| August 19, 2025 | 1,923 | 1,949.5 | 1,949.5 | 1,964 | 1,920 | 1.03M |
| August 18, 2025 | 1,905 | 1,930 | 1,930 | 1,944.5 | 1,894 | 808,900 |
| August 15, 2025 | 1,931.5 | 1,909 | 1,909 | 1,936 | 1,897 | 693,900 |
| August 14, 2025 | 1,926 | 1,900 | 1,900 | 1,949.5 | 1,873 | 1.34M |
| August 13, 2025 | 1,976.5 | 1,908 | 1,908 | 2,037 | 1,908 | 1.86M |
| August 12, 2025 | 1,985 | 1,995 | 1,995 | 2,004.5 | 1,955 | 1.06M |
| August 08, 2025 | 1,975.5 | 1,976 | 1,976 | 2,003 | 1,971 | 676,000 |
| August 07, 2025 | 1,948.5 | 1,975 | 1,975 | 1,987.5 | 1,947.5 | 601,700 |
| August 06, 2025 | 1,911 | 1,945.5 | 1,945.5 | 1,948 | 1,907.5 | 436,300 |
| August 05, 2025 | 1,914 | 1,914 | 1,914 | 1,926 | 1,906 | 450,300 |
| August 04, 2025 | 1,889 | 1,903.5 | 1,903.5 | 1,910 | 1,886.5 | 562,700 |
| August 01, 2025 | 1,879 | 1,908 | 1,908 | 1,913.5 | 1,875 | 652,600 |
| July 31, 2025 | 1,857.5 | 1,879 | 1,879 | 1,887.5 | 1,855.5 | 414,400 |
| July 30, 2025 | 1,836.5 | 1,855 | 1,855 | 1,856 | 1,835 | 314,800 |
| July 29, 2025 | 1,829 | 1,834.5 | 1,834.5 | 1,844 | 1,823 | 373,700 |
| July 28, 2025 | 1,855 | 1,850.5 | 1,850.5 | 1,867 | 1,843 | 564,200 |
| July 25, 2025 | 1,865.5 | 1,862 | 1,862 | 1,874 | 1,852.5 | 484,000 |
| July 24, 2025 | 1,843 | 1,857.5 | 1,857.5 | 1,868 | 1,831.5 | 621,900 |
| July 23, 2025 | 1,834 | 1,840 | 1,840 | 1,848 | 1,803.5 | 514,500 |
| July 22, 2025 | 1,840 | 1,829.5 | 1,829.5 | 1,859.5 | 1,818 | 451,600 |
| July 18, 2025 | 1,851 | 1,834 | 1,834 | 1,862 | 1,833 | 461,200 |
| July 17, 2025 | 1,840 | 1,850 | 1,850 | 1,850 | 1,825 | 446,500 |
| July 16, 2025 | 1,813 | 1,822 | 1,822 | 1,831.5 | 1,807 | 432,600 |
| July 15, 2025 | 1,814 | 1,816 | 1,816 | 1,822.5 | 1,806 | 449,000 |
| July 14, 2025 | 1,812 | 1,806 | 1,806 | 1,818.5 | 1,785.5 | 580,500 |
| July 11, 2025 | 1,785 | 1,793.5 | 1,793.5 | 1,835 | 1,785 | 602,100 |
| July 10, 2025 | 1,780.5 | 1,798 | 1,798 | 1,837 | 1,779.5 | 1.26M |
| July 09, 2025 | 1,749.5 | 1,768 | 1,768 | 1,777 | 1,746 | 540,900 |
| July 08, 2025 | 1,735.5 | 1,745 | 1,745 | 1,764.5 | 1,733 | 868,600 |
| July 07, 2025 | 1,731.5 | 1,726 | 1,726 | 1,748 | 1,722 | 455,700 |
| July 04, 2025 | 1,708 | 1,727 | 1,727 | 1,734 | 1,705.5 | 551,700 |
| July 03, 2025 | 1,727 | 1,708 | 1,708 | 1,728 | 1,705.5 | 934,700 |
| July 02, 2025 | 1,703 | 1,730 | 1,730 | 1,745.5 | 1,703 | 995,300 |
| July 01, 2025 | 1,755 | 1,732 | 1,732 | 1,755 | 1,717 | 601,100 |
| June 30, 2025 | 1,767 | 1,761 | 1,761 | 1,780 | 1,751.5 | 847,300 |
| June 27, 2025 | 1,750 | 1,750.5 | 1,750.5 | 1,773 | 1,738 | 895,100 |
| June 26, 2025 | 1,729.5 | 1,757 | 1,757 | 1,762 | 1,715 | 1M |
| June 25, 2025 | 1,699 | 1,706.5 | 1,706.5 | 1,716 | 1,682.5 | 951,000 |
| June 24, 2025 | 1,687.5 | 1,696 | 1,696 | 1,696 | 1,672 | 529,800 |
| June 23, 2025 | 1,658 | 1,672 | 1,672 | 1,683.5 | 1,642.5 | 726,800 |
| June 20, 2025 | 1,654.5 | 1,652.5 | 1,652.5 | 1,663 | 1,642.5 | 2.46M |
| June 19, 2025 | 1,625.5 | 1,646.5 | 1,646.5 | 1,646.5 | 1,623 | 511,800 |