1,793.00
+9(+0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,795 | 1,793 | 1,793 | 1,806 | 1,780 | 70,800 |
| September 26, 2025 | 1,771 | 1,784 | 1,784 | 1,785 | 1,768 | 43,400 |
| September 25, 2025 | 1,779 | 1,780 | 1,780 | 1,787 | 1,776 | 39,000 |
| September 24, 2025 | 1,767 | 1,779 | 1,779 | 1,786 | 1,767 | 53,700 |
| September 22, 2025 | 1,760 | 1,768 | 1,768 | 1,772 | 1,760 | 52,800 |
| September 19, 2025 | 1,779 | 1,760 | 1,760 | 1,790 | 1,757 | 76,500 |
| September 18, 2025 | 1,773 | 1,779 | 1,779 | 1,785 | 1,766 | 43,200 |
| September 17, 2025 | 1,787 | 1,773 | 1,773 | 1,787 | 1,764 | 43,200 |
| September 16, 2025 | 1,775 | 1,787 | 1,787 | 1,792 | 1,775 | 42,800 |
| September 12, 2025 | 1,779 | 1,768 | 1,768 | 1,780 | 1,767 | 51,000 |
| September 11, 2025 | 1,801 | 1,789 | 1,789 | 1,802 | 1,772 | 51,000 |
| September 10, 2025 | 1,811 | 1,801 | 1,801 | 1,811 | 1,788 | 46,000 |
| September 09, 2025 | 1,792 | 1,802 | 1,802 | 1,805 | 1,779 | 64,600 |
| September 08, 2025 | 1,787 | 1,784 | 1,784 | 1,796 | 1,778 | 30,100 |
| September 05, 2025 | 1,769 | 1,780 | 1,780 | 1,783 | 1,757 | 51,600 |
| September 04, 2025 | 1,783 | 1,769 | 1,769 | 1,787 | 1,766 | 45,500 |
| September 03, 2025 | 1,768 | 1,783 | 1,783 | 1,792 | 1,768 | 47,600 |
| September 02, 2025 | 1,799 | 1,768 | 1,768 | 1,799 | 1,766 | 45,100 |
| September 01, 2025 | 1,774 | 1,780 | 1,780 | 1,789 | 1,765 | 44,900 |
| August 29, 2025 | 1,777 | 1,776 | 1,776 | 1,786 | 1,765 | 60,100 |
| August 28, 2025 | 1,796 | 1,774 | 1,774 | 1,796 | 1,765 | 56,800 |
| August 27, 2025 | 1,809 | 1,796 | 1,796 | 1,811 | 1,788 | 81,200 |
| August 26, 2025 | 1,822 | 1,810 | 1,810 | 1,834 | 1,807 | 84,500 |
| August 25, 2025 | 1,810 | 1,821 | 1,821 | 1,841 | 1,785 | 131,000 |
| August 22, 2025 | 1,790 | 1,790 | 1,790 | 1,822 | 1,776 | 130,500 |
| August 21, 2025 | 1,760 | 1,776 | 1,776 | 1,779 | 1,758 | 40,700 |
| August 20, 2025 | 1,760 | 1,760 | 1,760 | 1,765 | 1,754 | 36,000 |
| August 19, 2025 | 1,774 | 1,765 | 1,765 | 1,780 | 1,763 | 85,900 |
| August 18, 2025 | 1,737 | 1,762 | 1,762 | 1,765 | 1,727 | 83,000 |
| August 15, 2025 | 1,725 | 1,724 | 1,724 | 1,730 | 1,704 | 68,400 |
| August 14, 2025 | 1,740 | 1,726 | 1,726 | 1,749 | 1,722 | 64,000 |
| August 13, 2025 | 1,750 | 1,740 | 1,740 | 1,766 | 1,733 | 97,600 |
| August 12, 2025 | 1,750 | 1,730 | 1,730 | 1,758 | 1,681 | 190,800 |
| August 08, 2025 | 1,750 | 1,742 | 1,742 | 1,754 | 1,730 | 94,200 |
| August 07, 2025 | 1,740 | 1,748 | 1,748 | 1,754 | 1,732 | 89,700 |
| August 06, 2025 | 1,730 | 1,732 | 1,732 | 1,737 | 1,720 | 74,300 |
| August 05, 2025 | 1,718 | 1,719 | 1,719 | 1,730 | 1,710 | 60,700 |
| August 04, 2025 | 1,695 | 1,720 | 1,720 | 1,720 | 1,685 | 61,800 |
| August 01, 2025 | 1,684 | 1,709 | 1,709 | 1,719 | 1,684 | 104,000 |
| July 31, 2025 | 1,670 | 1,679 | 1,679 | 1,683 | 1,665 | 63,200 |
| July 30, 2025 | 1,660 | 1,668 | 1,668 | 1,674 | 1,651 | 67,200 |
| July 29, 2025 | 1,650 | 1,660 | 1,660 | 1,666 | 1,642 | 79,200 |
| July 28, 2025 | 1,653 | 1,653 | 1,653 | 1,660 | 1,644 | 40,700 |
| July 25, 2025 | 1,637 | 1,644 | 1,644 | 1,652 | 1,632 | 56,400 |
| July 24, 2025 | 1,640 | 1,637 | 1,637 | 1,647 | 1,631 | 40,800 |
| July 23, 2025 | 1,628 | 1,634 | 1,634 | 1,642 | 1,617 | 82,200 |
| July 22, 2025 | 1,630 | 1,617 | 1,617 | 1,632 | 1,608 | 57,200 |
| July 18, 2025 | 1,627 | 1,611 | 1,611 | 1,629 | 1,609 | 62,800 |
| July 17, 2025 | 1,612 | 1,626 | 1,626 | 1,627 | 1,612 | 46,900 |
| July 16, 2025 | 1,615 | 1,611 | 1,611 | 1,616 | 1,605 | 59,100 |
| July 15, 2025 | 1,632 | 1,611 | 1,611 | 1,636 | 1,611 | 60,700 |
| July 14, 2025 | 1,605 | 1,623 | 1,623 | 1,628 | 1,601 | 80,600 |
| July 11, 2025 | 1,638 | 1,613 | 1,613 | 1,649 | 1,613 | 85,700 |
| July 10, 2025 | 1,635 | 1,632 | 1,632 | 1,636 | 1,621 | 127,800 |
| July 09, 2025 | 1,639 | 1,635 | 1,635 | 1,649 | 1,635 | 98,600 |
| July 08, 2025 | 1,655 | 1,632 | 1,632 | 1,655 | 1,632 | 94,200 |
| July 07, 2025 | 1,645 | 1,655 | 1,655 | 1,658 | 1,641 | 102,500 |
| July 04, 2025 | 1,670 | 1,657 | 1,657 | 1,673 | 1,655 | 53,700 |
| July 03, 2025 | 1,669 | 1,661 | 1,661 | 1,672 | 1,660 | 80,000 |
| July 02, 2025 | 1,667 | 1,652 | 1,652 | 1,680 | 1,652 | 97,800 |