8,165.00
-143(-1.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8,210 | 8,165 | 8,165 | 8,236 | 8,110 | 945,700 |
| September 25, 2025 | 8,242 | 8,308 | 8,308 | 8,312 | 8,169 | 677,900 |
| September 24, 2025 | 8,460 | 8,265 | 8,265 | 8,470 | 8,124 | 1M |
| September 22, 2025 | 8,457 | 8,400 | 8,400 | 8,604 | 8,367 | 891,000 |
| September 19, 2025 | 8,580 | 8,442 | 8,442 | 8,628 | 8,442 | 2.27M |
| September 18, 2025 | 8,395 | 8,550 | 8,550 | 8,555 | 8,340 | 1.09M |
| September 17, 2025 | 8,270 | 8,340 | 8,340 | 8,424 | 8,250 | 1.1M |
| September 16, 2025 | 8,100 | 8,300 | 8,300 | 8,355 | 8,090 | 984,400 |
| September 12, 2025 | 8,197 | 8,150 | 8,150 | 8,198 | 8,074 | 1.15M |
| September 11, 2025 | 8,022 | 8,146 | 8,146 | 8,161 | 8,018 | 855,600 |
| September 10, 2025 | 7,895 | 8,100 | 8,100 | 8,107 | 7,891 | 958,300 |
| September 09, 2025 | 7,900 | 7,812 | 7,812 | 7,989 | 7,812 | 668,600 |
| September 08, 2025 | 7,900 | 7,940 | 7,940 | 7,970 | 7,866 | 673,600 |
| September 05, 2025 | 7,782 | 7,781 | 7,781 | 7,936 | 7,775 | 473,800 |
| September 04, 2025 | 7,888 | 7,826 | 7,826 | 7,888 | 7,757 | 498,700 |
| September 03, 2025 | 7,867 | 7,785 | 7,785 | 7,942 | 7,770 | 720,900 |
| September 02, 2025 | 7,878 | 7,909 | 7,909 | 8,008 | 7,868 | 373,600 |
| September 01, 2025 | 7,800 | 7,880 | 7,880 | 7,914 | 7,757 | 493,200 |
| August 29, 2025 | 7,868 | 7,851 | 7,851 | 7,938 | 7,807 | 616,600 |
| August 28, 2025 | 7,980 | 7,849 | 7,849 | 7,995 | 7,849 | 569,400 |
| August 27, 2025 | 7,927 | 8,004 | 8,004 | 8,034 | 7,926 | 578,500 |
| August 26, 2025 | 8,002 | 7,925 | 7,925 | 8,074 | 7,913 | 826,800 |
| August 25, 2025 | 7,800 | 8,075 | 8,075 | 8,130 | 7,731 | 951,200 |
| August 22, 2025 | 7,901 | 7,844 | 7,844 | 7,901 | 7,792 | 624,500 |
| August 21, 2025 | 7,991 | 7,948 | 7,948 | 8,011 | 7,924 | 536,000 |
| August 20, 2025 | 8,124 | 8,000 | 8,000 | 8,181 | 7,917 | 750,700 |
| August 19, 2025 | 8,164 | 8,101 | 8,101 | 8,194 | 8,080 | 636,100 |
| August 18, 2025 | 8,102 | 8,182 | 8,205 | 8,254 | 8,091 | 534,100 |
| August 15, 2025 | 8,225 | 8,076 | 8,076 | 8,240 | 8,032 | 816,800 |
| August 14, 2025 | 8,239 | 8,202 | 8,202 | 8,283 | 8,138 | 643,300 |
| August 13, 2025 | 8,395 | 8,371 | 8,371 | 8,510 | 8,338 | 861,300 |
| August 12, 2025 | 8,315 | 8,347 | 8,347 | 8,467 | 8,300 | 843,500 |
| August 08, 2025 | 8,700 | 8,294 | 8,294 | 8,763 | 8,242 | 2.02M |
| August 07, 2025 | 8,968 | 8,896 | 8,896 | 8,985 | 8,720 | 871,000 |
| August 06, 2025 | 9,080 | 8,991 | 8,991 | 9,115 | 8,991 | 632,000 |
| August 05, 2025 | 9,229 | 9,200 | 9,200 | 9,316 | 9,182 | 686,200 |
| August 04, 2025 | 9,026 | 9,104 | 9,104 | 9,144 | 9,005 | 412,800 |
| August 01, 2025 | 9,345 | 9,204 | 9,204 | 9,370 | 9,151 | 516,600 |
| July 31, 2025 | 9,286 | 9,228 | 9,228 | 9,353 | 9,201 | 612,300 |
| July 30, 2025 | 9,234 | 9,150 | 9,150 | 9,289 | 9,140 | 1.53M |
| July 29, 2025 | 9,196 | 9,265 | 9,265 | 9,323 | 9,189 | 428,700 |
| July 28, 2025 | 9,300 | 9,196 | 9,196 | 9,342 | 9,151 | 428,700 |
| July 25, 2025 | 9,497 | 9,330 | 9,330 | 9,516 | 9,301 | 507,300 |
| July 24, 2025 | 9,578 | 9,410 | 9,410 | 9,595 | 9,407 | 624,200 |
| July 23, 2025 | 9,349 | 9,514 | 9,514 | 9,578 | 9,253 | 664,900 |
| July 22, 2025 | 9,385 | 9,290 | 9,290 | 9,478 | 9,249 | 508,000 |
| July 18, 2025 | 9,645 | 9,406 | 9,406 | 9,647 | 9,390 | 726,200 |
| July 17, 2025 | 9,470 | 9,495 | 9,495 | 9,569 | 9,454 | 284,900 |
| July 16, 2025 | 9,455 | 9,510 | 9,510 | 9,524 | 9,388 | 385,400 |
| July 15, 2025 | 9,509 | 9,442 | 9,442 | 9,595 | 9,439 | 393,800 |
| July 14, 2025 | 9,305 | 9,418 | 9,418 | 9,463 | 9,305 | 353,500 |
| July 11, 2025 | 9,591 | 9,391 | 9,391 | 9,642 | 9,372 | 632,600 |
| July 10, 2025 | 9,628 | 9,513 | 9,513 | 9,672 | 9,433 | 579,200 |
| July 09, 2025 | 9,610 | 9,593 | 9,593 | 9,639 | 9,444 | 477,700 |
| July 08, 2025 | 9,570 | 9,618 | 9,618 | 9,678 | 9,436 | 782,900 |
| July 07, 2025 | 9,670 | 9,582 | 9,582 | 9,722 | 9,571 | 347,100 |
| July 04, 2025 | 9,650 | 9,678 | 9,678 | 9,678 | 9,533 | 492,600 |
| July 03, 2025 | 9,672 | 9,606 | 9,606 | 9,686 | 9,538 | 758,000 |
| July 02, 2025 | 9,605 | 9,684 | 9,684 | 9,713 | 9,592 | 593,300 |
| July 01, 2025 | 9,950 | 9,750 | 9,750 | 9,959 | 9,683 | 644,800 |