1,840.00
-1(-0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,818 | 1,840 | 1,840 | 1,864 | 1,817 | 34,200 |
| September 25, 2025 | 1,794 | 1,841 | 1,841 | 1,862 | 1,782 | 69,700 |
| September 24, 2025 | 1,693 | 1,794 | 1,794 | 1,795 | 1,680 | 121,200 |
| September 22, 2025 | 1,660 | 1,671 | 1,671 | 1,695 | 1,660 | 19,400 |
| September 19, 2025 | 1,659 | 1,646 | 1,646 | 1,667 | 1,644 | 6,600 |
| September 18, 2025 | 1,642 | 1,653 | 1,653 | 1,667 | 1,634 | 9,500 |
| September 17, 2025 | 1,637 | 1,642 | 1,642 | 1,655 | 1,637 | 9,500 |
| September 16, 2025 | 1,639 | 1,650 | 1,650 | 1,658 | 1,632 | 8,900 |
| September 12, 2025 | 1,649 | 1,648 | 1,648 | 1,649 | 1,640 | 3,400 |
| September 11, 2025 | 1,646 | 1,651 | 1,651 | 1,654 | 1,643 | 9,700 |
| September 10, 2025 | 1,650 | 1,658 | 1,658 | 1,659 | 1,639 | 5,300 |
| September 09, 2025 | 1,651 | 1,644 | 1,644 | 1,659 | 1,625 | 10,900 |
| September 08, 2025 | 1,670 | 1,645 | 1,645 | 1,670 | 1,618 | 10,000 |
| September 05, 2025 | 1,613 | 1,649 | 1,649 | 1,650 | 1,613 | 19,000 |
| September 04, 2025 | 1,592 | 1,610 | 1,610 | 1,620 | 1,588 | 9,400 |
| September 03, 2025 | 1,594 | 1,592 | 1,592 | 1,600 | 1,585 | 6,300 |
| September 02, 2025 | 1,596 | 1,591 | 1,591 | 1,596 | 1,570 | 13,400 |
| September 01, 2025 | 1,586 | 1,582 | 1,582 | 1,595 | 1,582 | 6,400 |
| August 29, 2025 | 1,588 | 1,588 | 1,588 | 1,597 | 1,583 | 6,000 |
| August 28, 2025 | 1,602 | 1,582 | 1,582 | 1,602 | 1,580 | 15,600 |
| August 27, 2025 | 1,619 | 1,602 | 1,602 | 1,625 | 1,602 | 7,200 |
| August 26, 2025 | 1,605 | 1,620 | 1,620 | 1,644 | 1,605 | 18,900 |
| August 25, 2025 | 1,624 | 1,605 | 1,605 | 1,624 | 1,604 | 5,700 |
| August 22, 2025 | 1,612 | 1,605 | 1,605 | 1,612 | 1,593 | 12,000 |
| August 21, 2025 | 1,635 | 1,593 | 1,593 | 1,635 | 1,592 | 15,200 |
| August 20, 2025 | 1,618 | 1,628 | 1,628 | 1,632 | 1,617 | 6,600 |
| August 19, 2025 | 1,632 | 1,618 | 1,618 | 1,634 | 1,618 | 9,400 |
| August 18, 2025 | 1,629 | 1,622 | 1,622 | 1,640 | 1,616 | 14,300 |
| August 15, 2025 | 1,565 | 1,605 | 1,605 | 1,605 | 1,565 | 22,300 |
| August 14, 2025 | 1,566 | 1,557 | 1,557 | 1,566 | 1,557 | 7,900 |
| August 13, 2025 | 1,571 | 1,570 | 1,570 | 1,573 | 1,558 | 12,800 |
| August 12, 2025 | 1,583 | 1,571 | 1,571 | 1,586 | 1,571 | 16,500 |
| August 08, 2025 | 1,580 | 1,579 | 1,579 | 1,581 | 1,564 | 8,800 |
| August 07, 2025 | 1,569 | 1,578 | 1,578 | 1,578 | 1,568 | 18,300 |
| August 06, 2025 | 1,562 | 1,566 | 1,566 | 1,572 | 1,562 | 6,500 |
| August 05, 2025 | 1,559 | 1,561 | 1,561 | 1,567 | 1,559 | 9,300 |
| August 04, 2025 | 1,557 | 1,561 | 1,561 | 1,562 | 1,557 | 5,500 |
| August 01, 2025 | 1,560 | 1,561 | 1,561 | 1,565 | 1,557 | 12,200 |
| July 31, 2025 | 1,559 | 1,560 | 1,560 | 1,560 | 1,555 | 5,800 |
| July 30, 2025 | 1,562 | 1,558 | 1,558 | 1,562 | 1,557 | 3,000 |
| July 29, 2025 | 1,572 | 1,562 | 1,562 | 1,572 | 1,557 | 6,000 |
| July 28, 2025 | 1,569 | 1,563 | 1,563 | 1,569 | 1,559 | 7,200 |
| July 25, 2025 | 1,575 | 1,569 | 1,569 | 1,575 | 1,557 | 9,000 |
| July 24, 2025 | 1,558 | 1,560 | 1,560 | 1,560 | 1,553 | 12,900 |
| July 23, 2025 | 1,550 | 1,556 | 1,556 | 1,566 | 1,550 | 5,100 |
| July 22, 2025 | 1,554 | 1,554 | 1,554 | 1,555 | 1,544 | 3,800 |
| July 18, 2025 | 1,558 | 1,554 | 1,554 | 1,558 | 1,546 | 3,000 |
| July 17, 2025 | 1,549 | 1,557 | 1,557 | 1,560 | 1,547 | 4,000 |
| July 16, 2025 | 1,549 | 1,555 | 1,555 | 1,555 | 1,549 | 2,000 |
| July 15, 2025 | 1,554 | 1,546 | 1,546 | 1,554 | 1,545 | 3,700 |
| July 14, 2025 | 1,548 | 1,551 | 1,551 | 1,551 | 1,542 | 4,200 |
| July 11, 2025 | 1,548 | 1,550 | 1,550 | 1,550 | 1,540 | 2,700 |
| July 10, 2025 | 1,541 | 1,541 | 1,541 | 1,543 | 1,541 | 6,000 |
| July 09, 2025 | 1,539 | 1,540 | 1,540 | 1,550 | 1,539 | 3,700 |
| July 08, 2025 | 1,537 | 1,542 | 1,542 | 1,550 | 1,536 | 1,400 |
| July 07, 2025 | 1,552 | 1,542 | 1,542 | 1,552 | 1,540 | 4,600 |
| July 04, 2025 | 1,560 | 1,552 | 1,552 | 1,560 | 1,550 | 3,900 |
| July 03, 2025 | 1,550 | 1,547 | 1,547 | 1,559 | 1,547 | 5,500 |
| July 02, 2025 | 1,560 | 1,556 | 1,556 | 1,560 | 1,544 | 6,200 |
| July 01, 2025 | 1,552 | 1,555 | 1,555 | 1,560 | 1,552 | 1,400 |