2,234.00
-23(-1.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,255 | 2,234 | 2,234 | 2,299 | 2,234 | 823,700 |
| September 25, 2025 | 2,355 | 2,257 | 2,257 | 2,355 | 2,251 | 996,700 |
| September 24, 2025 | 2,229 | 2,362 | 2,362 | 2,381 | 2,208 | 1.83M |
| September 22, 2025 | 2,123 | 2,250 | 2,250 | 2,289 | 2,113 | 1.52M |
| September 19, 2025 | 2,071 | 2,140 | 2,140 | 2,152 | 2,071 | 2.15M |
| September 18, 2025 | 2,151 | 2,115 | 2,115 | 2,190 | 2,099 | 1.55M |
| September 17, 2025 | 2,279 | 2,200 | 2,200 | 2,303 | 2,200 | 2.08M |
| September 16, 2025 | 2,033 | 2,295 | 2,295 | 2,306 | 2,032 | 3.73M |
| September 12, 2025 | 1,964 | 2,053 | 2,053 | 2,059 | 1,959 | 7.87M |
| September 11, 2025 | 1,784 | 1,784 | 1,784 | 1,784 | 1,784 | 109,600 |
| September 10, 2025 | 1,500 | 1,484 | 1,484 | 1,500 | 1,482 | 164,300 |
| September 09, 2025 | 1,495 | 1,503 | 1,503 | 1,512 | 1,492 | 150,300 |
| September 08, 2025 | 1,486 | 1,487 | 1,487 | 1,496 | 1,482 | 107,000 |
| September 05, 2025 | 1,480 | 1,470 | 1,470 | 1,480 | 1,469 | 99,600 |
| September 04, 2025 | 1,451 | 1,474 | 1,474 | 1,478 | 1,449 | 105,900 |
| September 03, 2025 | 1,449 | 1,455 | 1,455 | 1,458 | 1,446 | 154,600 |
| September 02, 2025 | 1,445 | 1,434 | 1,434 | 1,449 | 1,434 | 91,900 |
| September 01, 2025 | 1,422 | 1,434 | 1,434 | 1,436 | 1,421 | 94,000 |
| August 29, 2025 | 1,429 | 1,420 | 1,420 | 1,431 | 1,414 | 112,300 |
| August 28, 2025 | 1,417 | 1,428 | 1,428 | 1,433 | 1,415 | 103,300 |
| August 27, 2025 | 1,425 | 1,418 | 1,418 | 1,428 | 1,415 | 110,100 |
| August 26, 2025 | 1,440 | 1,418 | 1,418 | 1,440 | 1,413 | 112,100 |
| August 25, 2025 | 1,454 | 1,433 | 1,433 | 1,455 | 1,433 | 116,100 |
| August 22, 2025 | 1,445 | 1,451 | 1,451 | 1,453 | 1,432 | 149,800 |
| August 21, 2025 | 1,445 | 1,443 | 1,443 | 1,452 | 1,438 | 120,800 |
| August 20, 2025 | 1,416 | 1,439 | 1,439 | 1,446 | 1,415 | 269,500 |
| August 19, 2025 | 1,410 | 1,423 | 1,423 | 1,425 | 1,410 | 104,100 |
| August 18, 2025 | 1,402 | 1,410 | 1,410 | 1,416 | 1,401 | 122,000 |
| August 15, 2025 | 1,404 | 1,403 | 1,403 | 1,404 | 1,395 | 151,900 |
| August 14, 2025 | 1,413 | 1,401 | 1,401 | 1,416 | 1,397 | 176,000 |
| August 13, 2025 | 1,398 | 1,412 | 1,412 | 1,413 | 1,393 | 216,200 |
| August 12, 2025 | 1,420 | 1,400 | 1,400 | 1,422 | 1,396 | 310,000 |
| August 08, 2025 | 1,406 | 1,411 | 1,411 | 1,423 | 1,395 | 372,400 |
| August 07, 2025 | 1,484 | 1,403 | 1,403 | 1,490 | 1,394 | 712,100 |
| August 06, 2025 | 1,472 | 1,481 | 1,481 | 1,482 | 1,464 | 212,400 |
| August 05, 2025 | 1,470 | 1,470 | 1,470 | 1,475 | 1,461 | 118,700 |
| August 04, 2025 | 1,458 | 1,468 | 1,468 | 1,471 | 1,458 | 156,100 |
| August 01, 2025 | 1,444 | 1,463 | 1,463 | 1,466 | 1,441 | 202,700 |
| July 31, 2025 | 1,440 | 1,442 | 1,442 | 1,448 | 1,436 | 112,600 |
| July 30, 2025 | 1,445 | 1,439 | 1,439 | 1,451 | 1,429 | 103,300 |
| July 29, 2025 | 1,411 | 1,438 | 1,438 | 1,441 | 1,407 | 142,500 |
| July 28, 2025 | 1,436 | 1,428 | 1,428 | 1,444 | 1,423 | 74,700 |
| July 25, 2025 | 1,427 | 1,426 | 1,426 | 1,437 | 1,416 | 80,300 |
| July 24, 2025 | 1,415 | 1,430 | 1,430 | 1,432 | 1,411 | 103,500 |
| July 23, 2025 | 1,424 | 1,419 | 1,419 | 1,433 | 1,415 | 110,800 |
| July 22, 2025 | 1,432 | 1,421 | 1,421 | 1,436 | 1,413 | 99,600 |
| July 18, 2025 | 1,420 | 1,427 | 1,427 | 1,434 | 1,406 | 150,600 |
| July 17, 2025 | 1,442 | 1,419 | 1,419 | 1,448 | 1,414 | 137,100 |
| July 16, 2025 | 1,464 | 1,442 | 1,442 | 1,470 | 1,439 | 115,600 |
| July 15, 2025 | 1,461 | 1,459 | 1,459 | 1,463 | 1,444 | 196,200 |
| July 14, 2025 | 1,451 | 1,459 | 1,459 | 1,462 | 1,443 | 154,900 |
| July 11, 2025 | 1,450 | 1,449 | 1,449 | 1,462 | 1,440 | 102,600 |
| July 10, 2025 | 1,451 | 1,448 | 1,448 | 1,451 | 1,436 | 134,500 |
| July 09, 2025 | 1,442 | 1,451 | 1,451 | 1,464 | 1,440 | 164,300 |
| July 08, 2025 | 1,424 | 1,439 | 1,439 | 1,440 | 1,413 | 179,100 |
| July 07, 2025 | 1,418 | 1,424 | 1,424 | 1,431 | 1,418 | 123,400 |
| July 04, 2025 | 1,422 | 1,421 | 1,421 | 1,440 | 1,414 | 198,400 |
| July 03, 2025 | 1,417 | 1,410 | 1,410 | 1,428 | 1,404 | 132,500 |
| July 02, 2025 | 1,427 | 1,424 | 1,424 | 1,428 | 1,411 | 139,200 |
| July 01, 2025 | 1,411 | 1,422 | 1,422 | 1,426 | 1,408 | 128,800 |