1,840.00
-46(-2.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,876 | 1,840 | 1,840 | 1,885 | 1,833 | 635,500 |
| September 25, 2025 | 1,883 | 1,886 | 1,886 | 1,900 | 1,858 | 366,300 |
| September 24, 2025 | 1,889 | 1,895 | 1,895 | 1,909 | 1,861 | 645,300 |
| September 22, 2025 | 1,923 | 1,890 | 1,890 | 1,950 | 1,886 | 740,300 |
| September 19, 2025 | 1,944 | 1,906 | 1,906 | 1,957 | 1,860 | 1.44M |
| September 18, 2025 | 1,840 | 1,846 | 1,846 | 1,873 | 1,791 | 956,900 |
| September 17, 2025 | 1,840 | 1,846 | 1,846 | 1,873 | 1,791 | 1.57M |
| September 16, 2025 | 1,782 | 1,822 | 1,822 | 1,855 | 1,779 | 1.57M |
| September 12, 2025 | 1,657 | 1,643 | 1,643 | 1,660 | 1,620 | 584,800 |
| September 11, 2025 | 1,601 | 1,638 | 1,638 | 1,648 | 1,600 | 771,200 |
| September 10, 2025 | 1,573 | 1,570 | 1,570 | 1,595 | 1,552 | 424,100 |
| September 09, 2025 | 1,549 | 1,568 | 1,568 | 1,594 | 1,548 | 562,700 |
| September 08, 2025 | 1,535 | 1,518 | 1,518 | 1,546 | 1,512 | 413,000 |
| September 05, 2025 | 1,492 | 1,523 | 1,523 | 1,523 | 1,491 | 450,800 |
| September 04, 2025 | 1,431 | 1,445 | 1,445 | 1,464 | 1,423 | 536,600 |
| September 03, 2025 | 1,463 | 1,461 | 1,461 | 1,476 | 1,453 | 283,000 |
| September 02, 2025 | 1,513 | 1,464 | 1,464 | 1,518 | 1,460 | 549,300 |
| September 01, 2025 | 1,497 | 1,522 | 1,522 | 1,532 | 1,488 | 444,700 |
| August 29, 2025 | 1,494 | 1,498 | 1,498 | 1,503 | 1,482 | 350,700 |
| August 28, 2025 | 1,469 | 1,486 | 1,486 | 1,489 | 1,460 | 759,800 |
| August 27, 2025 | 1,500 | 1,472 | 1,472 | 1,503 | 1,470 | 367,500 |
| August 26, 2025 | 1,466 | 1,495 | 1,495 | 1,522 | 1,463 | 549,900 |
| August 25, 2025 | 1,430 | 1,494 | 1,494 | 1,494 | 1,428 | 854,800 |
| August 22, 2025 | 1,408 | 1,430 | 1,430 | 1,437 | 1,406 | 522,800 |
| August 21, 2025 | 1,415 | 1,413 | 1,413 | 1,428 | 1,408 | 360,400 |
| August 20, 2025 | 1,475 | 1,429 | 1,429 | 1,475 | 1,426 | 727,300 |
| August 19, 2025 | 1,480 | 1,509 | 1,509 | 1,515 | 1,476 | 595,800 |
| August 18, 2025 | 1,484 | 1,482 | 1,482 | 1,493 | 1,472 | 450,100 |
| August 15, 2025 | 1,470 | 1,486 | 1,486 | 1,507 | 1,468 | 450,100 |
| August 14, 2025 | 1,472 | 1,464 | 1,464 | 1,498 | 1,457 | 445,200 |
| August 13, 2025 | 1,498 | 1,497 | 1,497 | 1,513 | 1,470 | 540,600 |
| August 12, 2025 | 1,487 | 1,487 | 1,487 | 1,590 | 1,472 | 1.25M |
| August 08, 2025 | 1,375 | 1,440 | 1,440 | 1,510 | 1,373 | 851,000 |
| August 07, 2025 | 1,357 | 1,377 | 1,377 | 1,385 | 1,357 | 408,900 |
| August 06, 2025 | 1,361 | 1,360 | 1,360 | 1,376 | 1,358 | 358,100 |
| August 05, 2025 | 1,358 | 1,366 | 1,366 | 1,372 | 1,342 | 319,600 |
| August 04, 2025 | 1,348 | 1,342 | 1,342 | 1,358 | 1,327 | 525,800 |
| August 01, 2025 | 1,378 | 1,397 | 1,397 | 1,406 | 1,378 | 506,600 |
| July 31, 2025 | 1,383 | 1,395 | 1,395 | 1,403 | 1,383 | 287,400 |
| July 30, 2025 | 1,373 | 1,378 | 1,378 | 1,381 | 1,360 | 318,900 |
| July 29, 2025 | 1,362 | 1,362 | 1,362 | 1,385 | 1,362 | 410,900 |
| July 28, 2025 | 1,363 | 1,368 | 1,368 | 1,374 | 1,353 | 621,300 |
| July 25, 2025 | 1,375 | 1,373 | 1,373 | 1,375 | 1,357 | 480,400 |
| July 24, 2025 | 1,396 | 1,376 | 1,376 | 1,397 | 1,375 | 436,200 |
| July 23, 2025 | 1,376 | 1,400 | 1,400 | 1,409 | 1,369 | 492,200 |
| July 22, 2025 | 1,385 | 1,368 | 1,368 | 1,391 | 1,360 | 566,300 |
| July 18, 2025 | 1,400 | 1,385 | 1,385 | 1,413 | 1,383 | 417,000 |
| July 17, 2025 | 1,397 | 1,408 | 1,408 | 1,408 | 1,367 | 537,500 |
| July 16, 2025 | 1,410 | 1,399 | 1,399 | 1,428 | 1,397 | 397,000 |
| July 15, 2025 | 1,392 | 1,422 | 1,422 | 1,423 | 1,385 | 404,200 |
| July 14, 2025 | 1,415 | 1,394 | 1,394 | 1,421 | 1,394 | 287,800 |
| July 11, 2025 | 1,413 | 1,422 | 1,422 | 1,437 | 1,405 | 381,800 |
| July 10, 2025 | 1,400 | 1,400 | 1,400 | 1,404 | 1,386 | 344,500 |
| July 09, 2025 | 1,431 | 1,398 | 1,398 | 1,431 | 1,398 | 308,400 |
| July 08, 2025 | 1,409 | 1,409 | 1,409 | 1,427 | 1,406 | 268,400 |
| July 07, 2025 | 1,420 | 1,409 | 1,409 | 1,427 | 1,394 | 313,900 |
| July 04, 2025 | 1,447 | 1,422 | 1,422 | 1,447 | 1,417 | 255,000 |
| July 03, 2025 | 1,429 | 1,433 | 1,433 | 1,439 | 1,418 | 285,200 |
| July 02, 2025 | 1,428 | 1,442 | 1,442 | 1,449 | 1,425 | 251,100 |
| July 01, 2025 | 1,461 | 1,441 | 1,441 | 1,471 | 1,434 | 320,500 |