2,140.00
-17(-0.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2,150 | 2,186 | 2,186 | 2,194 | 2,142 | 829,100 |
| September 04, 2025 | 2,097 | 2,133 | 2,133 | 2,144 | 2,080 | 579,900 |
| September 03, 2025 | 2,068 | 2,081 | 2,081 | 2,100 | 2,059 | 549,500 |
| September 02, 2025 | 2,065 | 2,052 | 2,052 | 2,072 | 2,043 | 307,700 |
| September 01, 2025 | 2,060 | 2,063 | 2,063 | 2,063 | 2,039 | 342,600 |
| August 29, 2025 | 2,049 | 2,064 | 2,064 | 2,068 | 2,036 | 527,000 |
| August 28, 2025 | 2,017 | 2,041 | 2,041 | 2,048 | 2,016 | 486,900 |
| August 27, 2025 | 1,972 | 2,013 | 2,013 | 2,024 | 1,970 | 579,400 |
| August 26, 2025 | 1,995 | 1,952 | 1,952 | 1,995 | 1,947 | 371,100 |
| August 25, 2025 | 2,002 | 1,998 | 1,998 | 2,025 | 1,982 | 588,100 |
| August 22, 2025 | 1,953 | 1,975 | 1,975 | 1,989 | 1,952 | 491,700 |
| August 21, 2025 | 1,894 | 1,946 | 1,946 | 1,949 | 1,892 | 523,700 |
| August 20, 2025 | 1,879 | 1,882 | 1,882 | 1,887 | 1,870 | 277,800 |
| August 19, 2025 | 1,872 | 1,872 | 1,872 | 1,878 | 1,863 | 189,100 |
| August 18, 2025 | 1,868 | 1,874 | 1,874 | 1,879 | 1,857 | 227,600 |
| August 15, 2025 | 1,845 | 1,879 | 1,879 | 1,881 | 1,834 | 398,500 |
| August 14, 2025 | 1,840 | 1,834 | 1,834 | 1,848 | 1,819 | 270,500 |
| August 13, 2025 | 1,824 | 1,840 | 1,840 | 1,841 | 1,819 | 334,000 |
| August 12, 2025 | 1,811 | 1,817 | 1,817 | 1,834 | 1,811 | 259,400 |
| August 08, 2025 | 1,790 | 1,809 | 1,809 | 1,811 | 1,785 | 213,900 |
| August 07, 2025 | 1,795 | 1,797 | 1,797 | 1,811 | 1,792 | 225,600 |
| August 06, 2025 | 1,817 | 1,802 | 1,802 | 1,821 | 1,802 | 266,900 |
| August 05, 2025 | 1,776 | 1,807 | 1,807 | 1,817 | 1,775 | 284,800 |
| August 04, 2025 | 1,735 | 1,775 | 1,775 | 1,775 | 1,728 | 290,400 |
| August 01, 2025 | 1,758 | 1,775 | 1,775 | 1,775 | 1,735 | 373,200 |
| July 31, 2025 | 1,730 | 1,764 | 1,764 | 1,800 | 1,717 | 512,100 |
| July 30, 2025 | 1,715 | 1,726 | 1,726 | 1,731 | 1,707 | 197,500 |
| July 29, 2025 | 1,698 | 1,715 | 1,715 | 1,715 | 1,693 | 190,500 |
| July 28, 2025 | 1,714 | 1,711 | 1,711 | 1,727 | 1,708 | 215,100 |
| July 25, 2025 | 1,697 | 1,715 | 1,715 | 1,719 | 1,691 | 262,200 |
| July 24, 2025 | 1,681 | 1,705 | 1,705 | 1,705 | 1,681 | 331,100 |
| July 23, 2025 | 1,675 | 1,679 | 1,679 | 1,691 | 1,671 | 336,200 |
| July 22, 2025 | 1,664 | 1,665 | 1,665 | 1,678 | 1,655 | 247,100 |
| July 18, 2025 | 1,650 | 1,643 | 1,643 | 1,656 | 1,643 | 103,800 |
| July 17, 2025 | 1,640 | 1,647 | 1,647 | 1,650 | 1,633 | 154,800 |
| July 16, 2025 | 1,657 | 1,643 | 1,643 | 1,661 | 1,643 | 155,800 |
| July 15, 2025 | 1,654 | 1,665 | 1,665 | 1,665 | 1,648 | 196,800 |
| July 14, 2025 | 1,660 | 1,659 | 1,659 | 1,668 | 1,650 | 148,300 |
| July 11, 2025 | 1,657 | 1,658 | 1,658 | 1,675 | 1,654 | 232,200 |
| July 10, 2025 | 1,632 | 1,650 | 1,650 | 1,650 | 1,631 | 300,500 |
| July 09, 2025 | 1,630 | 1,636 | 1,636 | 1,650 | 1,629 | 325,700 |
| July 08, 2025 | 1,602 | 1,618 | 1,618 | 1,620 | 1,602 | 223,500 |
| July 07, 2025 | 1,622 | 1,603 | 1,603 | 1,627 | 1,601 | 166,600 |
| July 04, 2025 | 1,644 | 1,619 | 1,619 | 1,645 | 1,616 | 141,400 |
| July 03, 2025 | 1,635 | 1,640 | 1,640 | 1,646 | 1,628 | 234,200 |
| July 02, 2025 | 1,620 | 1,630 | 1,630 | 1,633 | 1,613 | 158,300 |
| July 01, 2025 | 1,620 | 1,623 | 1,623 | 1,624 | 1,613 | 126,100 |
| June 30, 2025 | 1,625 | 1,629 | 1,629 | 1,637 | 1,621 | 193,000 |
| June 27, 2025 | 1,623 | 1,625 | 1,625 | 1,627 | 1,613 | 175,100 |
| June 26, 2025 | 1,582 | 1,609 | 1,609 | 1,609 | 1,581 | 115,000 |
| June 25, 2025 | 1,582 | 1,583 | 1,583 | 1,587 | 1,576 | 102,000 |
| June 24, 2025 | 1,588 | 1,585 | 1,585 | 1,593 | 1,578 | 152,700 |
| June 23, 2025 | 1,586 | 1,575 | 1,575 | 1,587 | 1,572 | 78,300 |
| June 20, 2025 | 1,591 | 1,589 | 1,589 | 1,602 | 1,588 | 114,300 |
| June 19, 2025 | 1,605 | 1,593 | 1,593 | 1,610 | 1,589 | 76,400 |
| June 18, 2025 | 1,587 | 1,605 | 1,605 | 1,609 | 1,587 | 121,900 |
| June 17, 2025 | 1,600 | 1,596 | 1,596 | 1,607 | 1,592 | 136,000 |
| June 16, 2025 | 1,590 | 1,583 | 1,583 | 1,601 | 1,582 | 121,700 |
| June 13, 2025 | 1,596 | 1,585 | 1,585 | 1,599 | 1,581 | 156,500 |
| June 12, 2025 | 1,606 | 1,604 | 1,604 | 1,613 | 1,597 | 142,700 |