1,852.00
+1(+0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,845.5 | 1,852 | 1,852 | 1,866.5 | 1,839 | 1.66M |
| September 25, 2025 | 1,846 | 1,851 | 1,851 | 1,857.5 | 1,837.5 | 1.05M |
| September 24, 2025 | 1,863.5 | 1,844 | 1,844 | 1,863.5 | 1,832 | 1.32M |
| September 22, 2025 | 1,836 | 1,850 | 1,850 | 1,864.5 | 1,830.5 | 1.3M |
| September 19, 2025 | 1,863 | 1,822.5 | 1,822.5 | 1,864 | 1,814.5 | 2.02M |
| September 18, 2025 | 1,835 | 1,840 | 1,840 | 1,857.5 | 1,824.5 | 1.72M |
| September 17, 2025 | 1,835 | 1,840 | 1,840 | 1,857.5 | 1,824.5 | 1.72M |
| September 16, 2025 | 1,864 | 1,841.5 | 1,841.5 | 1,870 | 1,839 | 1.46M |
| September 12, 2025 | 1,910 | 1,882 | 1,882 | 1,910 | 1,873.5 | 1.83M |
| September 11, 2025 | 1,874.5 | 1,884 | 1,884 | 1,893 | 1,872 | 1.24M |
| September 10, 2025 | 1,874.5 | 1,874.5 | 1,874.5 | 1,883 | 1,864 | 1.56M |
| September 09, 2025 | 1,903 | 1,886.5 | 1,886.5 | 1,918.5 | 1,884.5 | 1.25M |
| September 08, 2025 | 1,900 | 1,902.5 | 1,902.5 | 1,902.5 | 1,883 | 1.49M |
| September 05, 2025 | 1,898 | 1,873.5 | 1,873.5 | 1,902 | 1,870.5 | 1.62M |
| September 04, 2025 | 1,875 | 1,873 | 1,873 | 1,899 | 1,864.5 | 1.82M |
| September 03, 2025 | 1,880.5 | 1,881.5 | 1,881.5 | 1,895.5 | 1,872 | 1.83M |
| September 02, 2025 | 1,868 | 1,880 | 1,880 | 1,880 | 1,860.5 | 1.55M |
| September 01, 2025 | 1,885 | 1,868 | 1,868 | 1,890 | 1,856 | 1.19M |
| August 29, 2025 | 1,887 | 1,891.5 | 1,891.5 | 1,898 | 1,877 | 1.58M |
| August 28, 2025 | 1,897.5 | 1,879.5 | 1,879.5 | 1,910.5 | 1,878 | 1.62M |
| August 27, 2025 | 1,903 | 1,905 | 1,905 | 1,914 | 1,892 | 2.08M |
| August 26, 2025 | 1,887.5 | 1,915 | 1,915 | 1,932.5 | 1,858 | 3.11M |
| August 25, 2025 | 1,826 | 1,875 | 1,875 | 1,899 | 1,826 | 2.59M |
| August 22, 2025 | 1,768.5 | 1,791 | 1,791 | 1,791 | 1,756.5 | 1.01M |
| August 21, 2025 | 1,767 | 1,761 | 1,761 | 1,774.5 | 1,753.5 | 1.06M |
| August 20, 2025 | 1,800 | 1,767 | 1,767 | 1,803 | 1,762.5 | 1.2M |
| August 19, 2025 | 1,788 | 1,800 | 1,800 | 1,805.5 | 1,776.5 | 1.33M |
| August 18, 2025 | 1,800 | 1,788 | 1,788 | 1,806.5 | 1,778.5 | 1.47M |
| August 15, 2025 | 1,788 | 1,786 | 1,786 | 1,795.5 | 1,778 | 1.45M |
| August 14, 2025 | 1,789 | 1,781 | 1,781 | 1,817 | 1,774 | 1.8M |
| August 13, 2025 | 1,753 | 1,789 | 1,789 | 1,795 | 1,753 | 2.16M |
| August 12, 2025 | 1,777 | 1,753 | 1,753 | 1,792.5 | 1,746.5 | 2.25M |
| August 08, 2025 | 1,730.5 | 1,776 | 1,776 | 1,784 | 1,686.5 | 4.44M |
| August 07, 2025 | 1,725 | 1,706 | 1,706 | 1,731.5 | 1,692.5 | 1.71M |
| August 06, 2025 | 1,727 | 1,721 | 1,721 | 1,743 | 1,717.5 | 1.58M |
| August 05, 2025 | 1,723.5 | 1,727 | 1,727 | 1,744 | 1,713 | 1.05M |
| August 04, 2025 | 1,696 | 1,715.5 | 1,715.5 | 1,716.5 | 1,687 | 1.18M |
| August 01, 2025 | 1,710 | 1,716.5 | 1,716.5 | 1,732.5 | 1,704.5 | 1.35M |
| July 31, 2025 | 1,697.5 | 1,706.5 | 1,706.5 | 1,707.5 | 1,690 | 1.19M |
| July 30, 2025 | 1,687.5 | 1,700 | 1,700 | 1,700 | 1,680.5 | 913,600 |
| July 29, 2025 | 1,695 | 1,693.5 | 1,693.5 | 1,707 | 1,689 | 1.03M |
| July 28, 2025 | 1,696.5 | 1,710.5 | 1,710.5 | 1,712.5 | 1,693.5 | 935,200 |
| July 25, 2025 | 1,703 | 1,695 | 1,695 | 1,706.5 | 1,691 | 1.19M |
| July 24, 2025 | 1,707 | 1,710 | 1,710 | 1,719 | 1,699.5 | 1.95M |
| July 23, 2025 | 1,651.5 | 1,688 | 1,688 | 1,700 | 1,649 | 2.79M |
| July 22, 2025 | 1,615 | 1,609.5 | 1,609.5 | 1,628 | 1,606.5 | 1.06M |
| July 18, 2025 | 1,615 | 1,612 | 1,612 | 1,624.5 | 1,609 | 947,400 |
| July 17, 2025 | 1,597 | 1,611.5 | 1,611.5 | 1,614.5 | 1,594 | 976,400 |
| July 16, 2025 | 1,607.5 | 1,605 | 1,605 | 1,613 | 1,592.5 | 814,900 |
| July 15, 2025 | 1,611 | 1,612 | 1,612 | 1,621 | 1,604.5 | 777,400 |
| July 14, 2025 | 1,594 | 1,610.5 | 1,610.5 | 1,616.5 | 1,586 | 936,100 |
| July 11, 2025 | 1,609 | 1,594.5 | 1,594.5 | 1,609 | 1,589.5 | 982,900 |
| July 10, 2025 | 1,594 | 1,579 | 1,579 | 1,599 | 1,573.5 | 1.71M |
| July 09, 2025 | 1,590 | 1,601.5 | 1,601.5 | 1,608 | 1,583.5 | 1.1M |
| July 08, 2025 | 1,569.5 | 1,584 | 1,584 | 1,586.5 | 1,559.5 | 1.38M |
| July 07, 2025 | 1,582 | 1,579.5 | 1,579.5 | 1,590 | 1,574 | 915,700 |
| July 04, 2025 | 1,590 | 1,584.5 | 1,584.5 | 1,590 | 1,574 | 858,900 |
| July 03, 2025 | 1,575.5 | 1,582.5 | 1,582.5 | 1,593 | 1,568 | 1.72M |
| July 02, 2025 | 1,573 | 1,580 | 1,580 | 1,586.5 | 1,559 | 1.75M |
| July 01, 2025 | 1,571 | 1,588.5 | 1,588.5 | 1,592.5 | 1,568 | 1.84M |