1,831.00
+2(+0.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,794 | 1,813 | 1,813 | 1,814 | 1,794 | 17,400 |
| September 04, 2025 | 1,778 | 1,802 | 1,802 | 1,804 | 1,776 | 21,600 |
| September 03, 2025 | 1,798 | 1,782 | 1,782 | 1,810 | 1,778 | 27,100 |
| September 02, 2025 | 1,817 | 1,798 | 1,798 | 1,817 | 1,791 | 28,800 |
| September 01, 2025 | 1,816 | 1,816 | 1,816 | 1,822 | 1,808 | 14,900 |
| August 29, 2025 | 1,816 | 1,816 | 1,816 | 1,823 | 1,811 | 19,600 |
| August 28, 2025 | 1,813 | 1,816 | 1,816 | 1,820 | 1,808 | 21,100 |
| August 27, 2025 | 1,813 | 1,816 | 1,816 | 1,820 | 1,802 | 33,000 |
| August 26, 2025 | 1,814 | 1,813 | 1,813 | 1,818 | 1,804 | 29,300 |
| August 25, 2025 | 1,843 | 1,811 | 1,811 | 1,843 | 1,791 | 43,800 |
| August 22, 2025 | 1,834 | 1,843 | 1,843 | 1,848 | 1,824 | 16,100 |
| August 21, 2025 | 1,862 | 1,839 | 1,839 | 1,862 | 1,830 | 15,800 |
| August 20, 2025 | 1,854 | 1,844 | 1,844 | 1,855 | 1,839 | 25,500 |
| August 19, 2025 | 1,817 | 1,853 | 1,853 | 1,859 | 1,802 | 44,600 |
| August 18, 2025 | 1,842 | 1,815 | 1,815 | 1,842 | 1,807 | 21,400 |
| August 15, 2025 | 1,814 | 1,832 | 1,832 | 1,841 | 1,800 | 58,600 |
| August 14, 2025 | 1,802 | 1,815 | 1,815 | 1,818 | 1,802 | 22,500 |
| August 13, 2025 | 1,802 | 1,811 | 1,811 | 1,813 | 1,797 | 24,000 |
| August 12, 2025 | 1,771 | 1,800 | 1,800 | 1,800 | 1,770 | 42,900 |
| August 08, 2025 | 1,770 | 1,776 | 1,776 | 1,782 | 1,760 | 53,600 |
| August 07, 2025 | 1,750 | 1,769 | 1,769 | 1,769 | 1,737 | 33,700 |
| August 06, 2025 | 1,686 | 1,732 | 1,732 | 1,747 | 1,683 | 52,600 |
| August 05, 2025 | 1,703 | 1,682 | 1,682 | 1,718 | 1,636 | 111,900 |
| August 04, 2025 | 1,672 | 1,694 | 1,694 | 1,707 | 1,666 | 38,800 |
| August 01, 2025 | 1,673 | 1,694 | 1,694 | 1,703 | 1,673 | 29,200 |
| July 31, 2025 | 1,663 | 1,673 | 1,673 | 1,689 | 1,663 | 27,100 |
| July 30, 2025 | 1,656 | 1,663 | 1,663 | 1,675 | 1,650 | 30,700 |
| July 29, 2025 | 1,661 | 1,656 | 1,656 | 1,671 | 1,656 | 12,900 |
| July 28, 2025 | 1,669 | 1,669 | 1,669 | 1,679 | 1,666 | 23,400 |
| July 25, 2025 | 1,679 | 1,667 | 1,667 | 1,685 | 1,661 | 20,200 |
| July 24, 2025 | 1,687 | 1,677 | 1,677 | 1,687 | 1,670 | 26,400 |
| July 23, 2025 | 1,662 | 1,672 | 1,672 | 1,677 | 1,655 | 37,100 |
| July 22, 2025 | 1,660 | 1,650 | 1,650 | 1,670 | 1,650 | 12,000 |
| July 18, 2025 | 1,660 | 1,660 | 1,660 | 1,664 | 1,652 | 16,500 |
| July 17, 2025 | 1,647 | 1,654 | 1,654 | 1,670 | 1,646 | 39,000 |
| July 16, 2025 | 1,652 | 1,641 | 1,641 | 1,654 | 1,641 | 22,700 |
| July 15, 2025 | 1,659 | 1,650 | 1,650 | 1,659 | 1,645 | 14,200 |
| July 14, 2025 | 1,655 | 1,650 | 1,650 | 1,662 | 1,650 | 13,900 |
| July 11, 2025 | 1,634 | 1,655 | 1,655 | 1,655 | 1,634 | 25,700 |
| July 10, 2025 | 1,640 | 1,624 | 1,624 | 1,640 | 1,622 | 20,300 |
| July 09, 2025 | 1,622 | 1,632 | 1,632 | 1,639 | 1,622 | 13,200 |
| July 08, 2025 | 1,610 | 1,620 | 1,620 | 1,624 | 1,608 | 30,800 |
| July 07, 2025 | 1,626 | 1,623 | 1,623 | 1,635 | 1,623 | 18,300 |
| July 04, 2025 | 1,636 | 1,628 | 1,628 | 1,638 | 1,621 | 10,200 |
| July 03, 2025 | 1,611 | 1,624 | 1,624 | 1,633 | 1,611 | 16,900 |
| July 02, 2025 | 1,612 | 1,614 | 1,614 | 1,624 | 1,612 | 15,500 |
| July 01, 2025 | 1,617 | 1,612 | 1,612 | 1,622 | 1,612 | 31,100 |
| June 30, 2025 | 1,625 | 1,617 | 1,617 | 1,635 | 1,616 | 40,600 |
| June 27, 2025 | 1,600 | 1,614 | 1,614 | 1,614 | 1,599 | 36,800 |
| June 26, 2025 | 1,588 | 1,595 | 1,595 | 1,596 | 1,575 | 23,600 |
| June 25, 2025 | 1,592 | 1,582 | 1,582 | 1,596 | 1,575 | 41,400 |
| June 24, 2025 | 1,572 | 1,576 | 1,576 | 1,581 | 1,563 | 44,000 |
| June 23, 2025 | 1,560 | 1,562 | 1,562 | 1,570 | 1,552 | 72,600 |
| June 20, 2025 | 1,578 | 1,565 | 1,565 | 1,578 | 1,560 | 72,000 |
| June 19, 2025 | 1,598 | 1,583 | 1,583 | 1,598 | 1,581 | 34,000 |
| June 18, 2025 | 1,595 | 1,598 | 1,598 | 1,614 | 1,595 | 21,500 |
| June 17, 2025 | 1,589 | 1,595 | 1,595 | 1,615 | 1,585 | 33,200 |
| June 16, 2025 | 1,617 | 1,593 | 1,593 | 1,617 | 1,585 | 17,100 |
| June 13, 2025 | 1,644 | 1,599 | 1,599 | 1,648 | 1,591 | 47,100 |
| June 12, 2025 | 1,630 | 1,631 | 1,631 | 1,644 | 1,630 | 31,400 |