2,480.00
+3(+0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 2,470 | 2,480 | 2,480 | 2,495 | 2,466 | 8,300 |
| September 11, 2025 | 2,465 | 2,477 | 2,477 | 2,498 | 2,455 | 8,600 |
| September 10, 2025 | 2,499 | 2,478 | 2,478 | 2,499 | 2,463 | 8,200 |
| September 09, 2025 | 2,510 | 2,489 | 2,489 | 2,510 | 2,474 | 9,000 |
| September 08, 2025 | 2,430 | 2,510 | 2,510 | 2,515 | 2,430 | 15,100 |
| September 05, 2025 | 2,410 | 2,421 | 2,421 | 2,428 | 2,396 | 8,000 |
| September 04, 2025 | 2,400 | 2,410 | 2,410 | 2,444 | 2,395 | 5,500 |
| September 03, 2025 | 2,393 | 2,404 | 2,404 | 2,438 | 2,393 | 8,100 |
| September 02, 2025 | 2,403 | 2,393 | 2,393 | 2,435 | 2,390 | 10,000 |
| September 01, 2025 | 2,387 | 2,386 | 2,386 | 2,435 | 2,386 | 10,800 |
| August 29, 2025 | 2,409 | 2,387 | 2,387 | 2,430 | 2,387 | 9,300 |
| August 28, 2025 | 2,412 | 2,422 | 2,422 | 2,447 | 2,400 | 16,000 |
| August 27, 2025 | 2,427 | 2,412 | 2,412 | 2,440 | 2,388 | 11,900 |
| August 26, 2025 | 2,430 | 2,428 | 2,428 | 2,445 | 2,401 | 11,500 |
| August 25, 2025 | 2,476 | 2,426 | 2,426 | 2,480 | 2,426 | 12,400 |
| August 22, 2025 | 2,435 | 2,451 | 2,451 | 2,467 | 2,420 | 12,600 |
| August 21, 2025 | 2,426 | 2,436 | 2,436 | 2,446 | 2,420 | 8,500 |
| August 20, 2025 | 2,448 | 2,426 | 2,426 | 2,471 | 2,387 | 19,700 |
| August 19, 2025 | 2,364 | 2,400 | 2,400 | 2,414 | 2,352 | 20,400 |
| August 18, 2025 | 2,321 | 2,358 | 2,358 | 2,368 | 2,321 | 16,700 |
| August 15, 2025 | 2,311 | 2,338 | 2,338 | 2,355 | 2,302 | 10,600 |
| August 14, 2025 | 2,327 | 2,321 | 2,321 | 2,340 | 2,295 | 17,400 |
| August 13, 2025 | 2,426 | 2,346 | 2,346 | 2,432 | 2,346 | 25,600 |
| August 12, 2025 | 2,507 | 2,426 | 2,426 | 2,507 | 2,399 | 32,700 |
| August 08, 2025 | 2,453 | 2,443 | 2,443 | 2,475 | 2,425 | 28,600 |
| August 07, 2025 | 2,449 | 2,427 | 2,427 | 2,449 | 2,393 | 14,700 |
| August 06, 2025 | 2,380 | 2,444 | 2,444 | 2,457 | 2,380 | 25,700 |
| August 05, 2025 | 2,340 | 2,372 | 2,372 | 2,395 | 2,330 | 22,000 |
| August 04, 2025 | 2,380 | 2,336 | 2,336 | 2,380 | 2,324 | 15,500 |
| August 01, 2025 | 2,424 | 2,404 | 2,404 | 2,454 | 2,404 | 15,500 |
| July 31, 2025 | 2,387 | 2,412 | 2,412 | 2,420 | 2,380 | 27,100 |
| July 30, 2025 | 2,297 | 2,367 | 2,367 | 2,376 | 2,295 | 72,800 |
| July 29, 2025 | 2,311 | 2,299 | 2,299 | 2,350 | 2,298 | 15,400 |
| July 28, 2025 | 2,325 | 2,324 | 2,324 | 2,340 | 2,302 | 9,900 |
| July 25, 2025 | 2,349 | 2,325 | 2,325 | 2,364 | 2,307 | 16,400 |
| July 24, 2025 | 2,306 | 2,343 | 2,343 | 2,350 | 2,298 | 14,500 |
| July 23, 2025 | 2,289 | 2,306 | 2,306 | 2,329 | 2,263 | 20,700 |
| July 22, 2025 | 2,320 | 2,280 | 2,280 | 2,320 | 2,262 | 14,500 |
| July 18, 2025 | 2,360 | 2,312 | 2,312 | 2,360 | 2,300 | 13,800 |
| July 17, 2025 | 2,257 | 2,341 | 2,341 | 2,359 | 2,257 | 23,700 |
| July 16, 2025 | 2,234 | 2,257 | 2,257 | 2,300 | 2,234 | 22,300 |
| July 15, 2025 | 2,223 | 2,234 | 2,234 | 2,299 | 2,206 | 24,300 |
| July 14, 2025 | 2,210 | 2,202 | 2,202 | 2,228 | 2,164 | 20,100 |
| July 11, 2025 | 2,150 | 2,218 | 2,218 | 2,220 | 2,133 | 24,800 |
| July 10, 2025 | 2,175 | 2,165 | 2,165 | 2,223 | 2,139 | 36,100 |
| July 09, 2025 | 2,105 | 2,137 | 2,137 | 2,150 | 2,105 | 29,400 |
| July 08, 2025 | 1,993 | 2,083 | 2,083 | 2,094 | 1,981 | 42,100 |
| July 07, 2025 | 1,969 | 1,979 | 1,979 | 1,990 | 1,969 | 12,700 |
| July 04, 2025 | 1,974 | 1,969 | 1,969 | 1,978 | 1,952 | 12,800 |
| July 03, 2025 | 1,937 | 1,950 | 1,950 | 1,957 | 1,937 | 10,100 |
| July 02, 2025 | 1,933 | 1,937 | 1,937 | 1,960 | 1,930 | 14,400 |
| July 01, 2025 | 1,959 | 1,935 | 1,935 | 1,965 | 1,930 | 25,300 |
| June 30, 2025 | 1,966 | 1,959 | 1,959 | 1,983 | 1,959 | 11,800 |
| June 27, 2025 | 1,967 | 1,967 | 1,967 | 1,981 | 1,961 | 16,000 |
| June 26, 2025 | 1,994 | 1,990 | 1,960 | 2,000 | 1,975 | 14,200 |
| June 25, 2025 | 1,974 | 1,985 | 1,955.08 | 1,991 | 1,970 | 14,800 |
| June 24, 2025 | 1,975 | 1,980 | 1,950.15 | 1,982 | 1,971 | 8,800 |
| June 23, 2025 | 1,984 | 1,971 | 1,971 | 1,984 | 1,963 | 12,800 |
| June 20, 2025 | 2,003 | 1,978 | 1,978 | 2,008 | 1,978 | 14,400 |
| June 19, 2025 | 1,984 | 2,008 | 2,008 | 2,010 | 1,984 | 13,200 |