1,942.00
-25(-1.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,947 | 1,942 | 1,942 | 1,954 | 1,915 | 61,000 |
| September 26, 2025 | 1,945 | 1,967 | 1,967 | 1,974 | 1,940 | 92,000 |
| September 25, 2025 | 1,947 | 1,950 | 1,950 | 1,968 | 1,928 | 67,500 |
| September 24, 2025 | 1,931 | 1,947 | 1,947 | 1,947 | 1,914 | 75,500 |
| September 22, 2025 | 1,925 | 1,931 | 1,931 | 1,939 | 1,920 | 54,200 |
| September 19, 2025 | 1,923 | 1,928 | 1,928 | 1,940 | 1,905 | 83,700 |
| September 18, 2025 | 1,940 | 1,932 | 1,932 | 1,942 | 1,922 | 61,000 |
| September 17, 2025 | 1,939 | 1,940 | 1,940 | 1,953 | 1,924 | 61,400 |
| September 16, 2025 | 1,934 | 1,948 | 1,948 | 1,952 | 1,929 | 48,800 |
| September 12, 2025 | 1,964 | 1,929 | 1,929 | 1,972 | 1,927 | 83,500 |
| September 11, 2025 | 1,953 | 1,948 | 1,948 | 1,961 | 1,938 | 57,200 |
| September 10, 2025 | 1,960 | 1,953 | 1,953 | 1,979 | 1,945 | 70,700 |
| September 09, 2025 | 1,963 | 1,950 | 1,950 | 1,986 | 1,948 | 69,600 |
| September 08, 2025 | 1,960 | 1,966 | 1,962 | 1,967 | 1,947 | 45,700 |
| September 05, 2025 | 1,942 | 1,951 | 1,951 | 1,966 | 1,930 | 66,300 |
| September 04, 2025 | 1,950 | 1,950 | 1,950 | 1,959 | 1,927 | 71,200 |
| September 03, 2025 | 1,933 | 1,934 | 1,934 | 1,950 | 1,919 | 101,100 |
| September 02, 2025 | 1,892 | 1,916 | 1,916 | 1,928 | 1,880 | 103,200 |
| September 01, 2025 | 1,835 | 1,893 | 1,893 | 1,893 | 1,832 | 79,900 |
| August 29, 2025 | 1,857 | 1,843 | 1,843 | 1,857 | 1,843 | 66,700 |
| August 28, 2025 | 1,872 | 1,872 | 1,872 | 1,879 | 1,867 | 39,400 |
| August 27, 2025 | 1,868 | 1,871 | 1,871 | 1,880 | 1,857 | 66,100 |
| August 26, 2025 | 1,899 | 1,868 | 1,868 | 1,903 | 1,868 | 73,400 |
| August 25, 2025 | 1,900 | 1,899 | 1,899 | 1,920 | 1,893 | 63,200 |
| August 22, 2025 | 1,910 | 1,899 | 1,899 | 1,911 | 1,873 | 74,300 |
| August 21, 2025 | 1,879 | 1,900 | 1,900 | 1,915 | 1,866 | 146,300 |
| August 20, 2025 | 1,866 | 1,877 | 1,877 | 1,892 | 1,866 | 118,200 |
| August 19, 2025 | 1,810 | 1,851 | 1,851 | 1,863 | 1,810 | 122,600 |
| August 18, 2025 | 1,786 | 1,800 | 1,802 | 1,813 | 1,786 | 68,900 |
| August 15, 2025 | 1,803 | 1,801 | 1,801 | 1,824 | 1,792 | 93,300 |
| August 14, 2025 | 1,800 | 1,786 | 1,786 | 1,819 | 1,779 | 116,400 |
| August 13, 2025 | 1,793 | 1,806 | 1,806 | 1,847 | 1,761 | 209,900 |
| August 12, 2025 | 1,798 | 1,793 | 1,793 | 1,862 | 1,775 | 342,100 |
| August 08, 2025 | 1,653 | 1,652 | 1,652 | 1,664 | 1,641 | 95,700 |
| August 07, 2025 | 1,645 | 1,651 | 1,651 | 1,659 | 1,638 | 87,500 |
| August 06, 2025 | 1,640 | 1,655 | 1,655 | 1,657 | 1,638 | 79,200 |
| August 05, 2025 | 1,631 | 1,627 | 1,627 | 1,643 | 1,622 | 71,500 |
| August 04, 2025 | 1,611 | 1,622 | 1,622 | 1,629 | 1,603 | 90,300 |
| August 01, 2025 | 1,597 | 1,620 | 1,620 | 1,622 | 1,597 | 69,900 |
| July 31, 2025 | 1,600 | 1,597 | 1,597 | 1,607 | 1,594 | 33,300 |
| July 30, 2025 | 1,583 | 1,594 | 1,594 | 1,603 | 1,575 | 100,200 |
| July 29, 2025 | 1,598 | 1,597 | 1,597 | 1,600 | 1,572 | 67,000 |
| July 28, 2025 | 1,594 | 1,601 | 1,601 | 1,607 | 1,590 | 105,200 |
| July 25, 2025 | 1,579 | 1,594 | 1,594 | 1,597 | 1,573 | 97,300 |
| July 24, 2025 | 1,550 | 1,578 | 1,578 | 1,582 | 1,550 | 96,900 |
| July 23, 2025 | 1,532 | 1,547 | 1,547 | 1,553 | 1,532 | 75,500 |
| July 22, 2025 | 1,513 | 1,527 | 1,527 | 1,539 | 1,513 | 57,000 |
| July 18, 2025 | 1,515 | 1,524 | 1,524 | 1,529 | 1,509 | 56,000 |
| July 17, 2025 | 1,503 | 1,507 | 1,507 | 1,516 | 1,502 | 35,800 |
| July 16, 2025 | 1,478 | 1,502 | 1,502 | 1,514 | 1,478 | 115,900 |
| July 15, 2025 | 1,485 | 1,478 | 1,478 | 1,485 | 1,470 | 69,900 |
| July 14, 2025 | 1,470 | 1,474 | 1,474 | 1,483 | 1,465 | 41,000 |
| July 11, 2025 | 1,468 | 1,470 | 1,470 | 1,476 | 1,464 | 55,200 |
| July 10, 2025 | 1,485 | 1,460 | 1,460 | 1,497 | 1,453 | 82,400 |
| July 09, 2025 | 1,488 | 1,485 | 1,485 | 1,499 | 1,485 | 58,400 |
| July 08, 2025 | 1,460 | 1,472 | 1,472 | 1,472 | 1,460 | 46,700 |
| July 07, 2025 | 1,468 | 1,459 | 1,459 | 1,475 | 1,458 | 51,100 |
| July 04, 2025 | 1,474 | 1,470 | 1,470 | 1,480 | 1,468 | 45,300 |
| July 03, 2025 | 1,467 | 1,466 | 1,466 | 1,468 | 1,460 | 51,700 |
| July 02, 2025 | 1,475 | 1,474 | 1,474 | 1,484 | 1,470 | 58,700 |