1,929.00
+13(+0.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,916 | 1,929 | 1,929 | 1,930 | 1,916 | 76,100 |
| September 25, 2025 | 1,918 | 1,916 | 1,916 | 1,925 | 1,904 | 54,000 |
| September 24, 2025 | 1,908 | 1,917 | 1,917 | 1,917 | 1,898 | 53,200 |
| September 22, 2025 | 1,908 | 1,910 | 1,910 | 1,915 | 1,908 | 45,500 |
| September 19, 2025 | 1,911 | 1,913 | 1,913 | 1,920 | 1,892 | 87,700 |
| September 18, 2025 | 1,900 | 1,905 | 1,905 | 1,916 | 1,889 | 55,100 |
| September 17, 2025 | 1,923 | 1,900 | 1,900 | 1,923 | 1,899 | 75,000 |
| September 16, 2025 | 1,955 | 1,933 | 1,933 | 1,955 | 1,930 | 75,000 |
| September 12, 2025 | 1,949 | 1,955 | 1,955 | 1,961 | 1,946 | 51,900 |
| September 11, 2025 | 1,946 | 1,946 | 1,946 | 1,960 | 1,932 | 46,900 |
| September 10, 2025 | 1,948 | 1,946 | 1,946 | 1,959 | 1,936 | 32,900 |
| September 09, 2025 | 1,944 | 1,943 | 1,943 | 1,964 | 1,938 | 33,000 |
| September 08, 2025 | 1,955 | 1,944 | 1,944 | 1,955 | 1,941 | 32,600 |
| September 05, 2025 | 1,940 | 1,945 | 1,945 | 1,953 | 1,929 | 41,200 |
| September 04, 2025 | 1,929 | 1,931 | 1,931 | 1,938 | 1,914 | 35,200 |
| September 03, 2025 | 1,959 | 1,929 | 1,929 | 1,965 | 1,921 | 66,800 |
| September 02, 2025 | 1,930 | 1,948 | 1,948 | 1,960 | 1,930 | 59,400 |
| September 01, 2025 | 1,937 | 1,927 | 1,927 | 1,945 | 1,920 | 29,500 |
| August 29, 2025 | 1,936 | 1,938 | 1,938 | 1,943 | 1,928 | 34,500 |
| August 28, 2025 | 1,918 | 1,936 | 1,936 | 1,943 | 1,918 | 41,600 |
| August 27, 2025 | 1,931 | 1,918 | 1,918 | 1,937 | 1,910 | 45,900 |
| August 26, 2025 | 1,933 | 1,915 | 1,915 | 1,933 | 1,902 | 48,600 |
| August 25, 2025 | 1,939 | 1,928 | 1,928 | 1,945 | 1,920 | 55,900 |
| August 22, 2025 | 1,916 | 1,932 | 1,932 | 1,938 | 1,905 | 71,600 |
| August 21, 2025 | 1,903 | 1,914 | 1,914 | 1,915 | 1,891 | 82,800 |
| August 20, 2025 | 1,898 | 1,900 | 1,900 | 1,914 | 1,898 | 68,800 |
| August 19, 2025 | 1,902 | 1,900 | 1,900 | 1,910 | 1,890 | 66,200 |
| August 18, 2025 | 1,871 | 1,905 | 1,905 | 1,908 | 1,871 | 116,500 |
| August 15, 2025 | 1,874 | 1,870 | 1,870 | 1,883 | 1,864 | 69,400 |
| August 14, 2025 | 1,881 | 1,874 | 1,874 | 1,890 | 1,866 | 63,900 |
| August 13, 2025 | 1,910 | 1,893 | 1,893 | 1,925 | 1,889 | 90,600 |
| August 12, 2025 | 1,909 | 1,910 | 1,910 | 1,917 | 1,883 | 188,900 |
| August 08, 2025 | 1,915 | 1,903 | 1,903 | 1,923 | 1,895 | 147,200 |
| August 07, 2025 | 1,884 | 1,884 | 1,884 | 1,897 | 1,872 | 130,500 |
| August 06, 2025 | 1,850 | 1,881 | 1,881 | 1,885 | 1,839 | 129,000 |
| August 05, 2025 | 1,908 | 1,850 | 1,850 | 1,912 | 1,833 | 242,800 |
| August 04, 2025 | 1,754 | 1,788 | 1,788 | 1,791 | 1,745 | 178,100 |
| August 01, 2025 | 1,728 | 1,748 | 1,748 | 1,748 | 1,723 | 100,200 |
| July 31, 2025 | 1,714 | 1,726 | 1,726 | 1,727 | 1,711 | 56,900 |
| July 30, 2025 | 1,710 | 1,708 | 1,708 | 1,710 | 1,689 | 59,700 |
| July 29, 2025 | 1,700 | 1,690 | 1,690 | 1,700 | 1,682 | 58,700 |
| July 28, 2025 | 1,699 | 1,699 | 1,699 | 1,707 | 1,691 | 58,200 |
| July 25, 2025 | 1,701 | 1,693 | 1,693 | 1,708 | 1,688 | 57,900 |
| July 24, 2025 | 1,697 | 1,710 | 1,710 | 1,714 | 1,695 | 72,400 |
| July 23, 2025 | 1,666 | 1,697 | 1,697 | 1,701 | 1,666 | 91,700 |
| July 22, 2025 | 1,658 | 1,658 | 1,658 | 1,668 | 1,645 | 108,000 |
| July 18, 2025 | 1,655 | 1,650 | 1,650 | 1,658 | 1,647 | 52,100 |
| July 17, 2025 | 1,644 | 1,655 | 1,655 | 1,660 | 1,637 | 56,500 |
| July 16, 2025 | 1,662 | 1,647 | 1,647 | 1,665 | 1,647 | 59,100 |
| July 15, 2025 | 1,674 | 1,665 | 1,665 | 1,674 | 1,663 | 51,900 |
| July 14, 2025 | 1,676 | 1,682 | 1,682 | 1,690 | 1,662 | 82,800 |
| July 11, 2025 | 1,669 | 1,672 | 1,672 | 1,676 | 1,661 | 55,200 |
| July 10, 2025 | 1,668 | 1,656 | 1,656 | 1,668 | 1,642 | 53,300 |
| July 09, 2025 | 1,647 | 1,655 | 1,655 | 1,669 | 1,632 | 71,700 |
| July 08, 2025 | 1,626 | 1,639 | 1,639 | 1,640 | 1,622 | 72,600 |
| July 07, 2025 | 1,639 | 1,626 | 1,626 | 1,645 | 1,622 | 69,000 |
| July 04, 2025 | 1,657 | 1,652 | 1,652 | 1,660 | 1,639 | 47,200 |
| July 03, 2025 | 1,636 | 1,651 | 1,651 | 1,654 | 1,633 | 58,600 |
| July 02, 2025 | 1,638 | 1,643 | 1,643 | 1,649 | 1,636 | 43,200 |
| July 01, 2025 | 1,660 | 1,638 | 1,638 | 1,660 | 1,632 | 73,500 |