1,822.00
+25(+1.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,842 | 1,822 | 1,822 | 1,842 | 1,812 | 24,300 |
| September 25, 2025 | 1,790 | 1,797 | 1,797 | 1,797 | 1,780 | 15,800 |
| September 24, 2025 | 1,806 | 1,786 | 1,786 | 1,808 | 1,784 | 11,700 |
| September 22, 2025 | 1,789 | 1,800 | 1,800 | 1,808 | 1,783 | 7,000 |
| September 19, 2025 | 1,800 | 1,779 | 1,779 | 1,817 | 1,779 | 20,200 |
| September 18, 2025 | 1,802 | 1,797 | 1,797 | 1,802 | 1,774 | 10,400 |
| September 17, 2025 | 1,829 | 1,790 | 1,790 | 1,829 | 1,789 | 8,800 |
| September 16, 2025 | 1,821 | 1,823 | 1,823 | 1,824 | 1,808 | 2,700 |
| September 12, 2025 | 1,804 | 1,805 | 1,805 | 1,820 | 1,804 | 9,200 |
| September 11, 2025 | 1,830 | 1,814 | 1,814 | 1,830 | 1,808 | 5,600 |
| September 10, 2025 | 1,825 | 1,823 | 1,823 | 1,825 | 1,808 | 4,500 |
| September 09, 2025 | 1,818 | 1,825 | 1,825 | 1,841 | 1,818 | 10,000 |
| September 08, 2025 | 1,790 | 1,832 | 1,832 | 1,832 | 1,790 | 10,500 |
| September 05, 2025 | 1,789 | 1,790 | 1,790 | 1,805 | 1,789 | 8,000 |
| September 04, 2025 | 1,775 | 1,789 | 1,789 | 1,794 | 1,775 | 7,900 |
| September 03, 2025 | 1,774 | 1,778 | 1,778 | 1,794 | 1,773 | 9,600 |
| September 02, 2025 | 1,787 | 1,773 | 1,773 | 1,787 | 1,765 | 5,600 |
| September 01, 2025 | 1,799 | 1,766 | 1,766 | 1,803 | 1,759 | 11,200 |
| August 29, 2025 | 1,803 | 1,791 | 1,791 | 1,804 | 1,791 | 8,400 |
| August 28, 2025 | 1,821 | 1,806 | 1,806 | 1,831 | 1,806 | 8,800 |
| August 27, 2025 | 1,832 | 1,824 | 1,824 | 1,835 | 1,821 | 10,900 |
| August 26, 2025 | 1,866 | 1,832 | 1,832 | 1,866 | 1,832 | 22,700 |
| August 25, 2025 | 1,884 | 1,865 | 1,865 | 1,884 | 1,860 | 10,200 |
| August 22, 2025 | 1,867 | 1,865 | 1,865 | 1,887 | 1,860 | 9,000 |
| August 21, 2025 | 1,861 | 1,862 | 1,862 | 1,876 | 1,855 | 9,200 |
| August 20, 2025 | 1,870 | 1,864 | 1,864 | 1,876 | 1,863 | 9,400 |
| August 19, 2025 | 1,874 | 1,872 | 1,872 | 1,889 | 1,872 | 12,400 |
| August 18, 2025 | 1,884 | 1,875 | 1,875 | 1,887 | 1,875 | 7,600 |
| August 15, 2025 | 1,884 | 1,884 | 1,884 | 1,884 | 1,866 | 7,500 |
| August 14, 2025 | 1,867 | 1,873 | 1,873 | 1,883 | 1,867 | 18,100 |
| August 13, 2025 | 1,876 | 1,887 | 1,887 | 1,900 | 1,868 | 14,300 |
| August 12, 2025 | 1,883 | 1,881 | 1,881 | 1,888 | 1,871 | 11,000 |
| August 08, 2025 | 1,894 | 1,885 | 1,885 | 1,894 | 1,870 | 10,700 |
| August 07, 2025 | 1,872 | 1,880 | 1,880 | 1,910 | 1,872 | 9,300 |
| August 06, 2025 | 1,865 | 1,879 | 1,879 | 1,888 | 1,863 | 11,200 |
| August 05, 2025 | 1,872 | 1,880 | 1,880 | 1,913 | 1,872 | 11,000 |
| August 04, 2025 | 1,881 | 1,885 | 1,885 | 1,885 | 1,865 | 9,600 |
| August 01, 2025 | 1,925 | 1,920 | 1,920 | 1,932 | 1,901 | 10,800 |
| July 31, 2025 | 1,852 | 1,925 | 1,925 | 1,925 | 1,852 | 23,900 |
| July 30, 2025 | 1,838 | 1,826 | 1,826 | 1,839 | 1,824 | 16,100 |
| July 29, 2025 | 1,854 | 1,826 | 1,826 | 1,855 | 1,826 | 6,600 |
| July 28, 2025 | 1,826 | 1,832 | 1,832 | 1,840 | 1,826 | 5,800 |
| July 25, 2025 | 1,839 | 1,826 | 1,826 | 1,839 | 1,820 | 12,800 |
| July 24, 2025 | 1,867 | 1,844 | 1,844 | 1,868 | 1,844 | 11,200 |
| July 23, 2025 | 1,833 | 1,858 | 1,858 | 1,858 | 1,830 | 15,700 |
| July 22, 2025 | 1,807 | 1,815 | 1,815 | 1,832 | 1,807 | 4,000 |
| July 18, 2025 | 1,821 | 1,821 | 1,821 | 1,827 | 1,818 | 3,600 |
| July 17, 2025 | 1,810 | 1,821 | 1,821 | 1,826 | 1,810 | 8,400 |
| July 16, 2025 | 1,841 | 1,824 | 1,824 | 1,841 | 1,824 | 6,100 |
| July 15, 2025 | 1,840 | 1,838 | 1,838 | 1,844 | 1,825 | 4,500 |
| July 14, 2025 | 1,827 | 1,840 | 1,840 | 1,852 | 1,826 | 8,400 |
| July 11, 2025 | 1,785 | 1,825 | 1,825 | 1,833 | 1,785 | 11,200 |
| July 10, 2025 | 1,806 | 1,785 | 1,785 | 1,809 | 1,778 | 11,000 |
| July 09, 2025 | 1,807 | 1,806 | 1,806 | 1,825 | 1,806 | 6,000 |
| July 08, 2025 | 1,800 | 1,807 | 1,807 | 1,811 | 1,796 | 7,800 |
| July 07, 2025 | 1,809 | 1,802 | 1,802 | 1,813 | 1,797 | 13,000 |
| July 04, 2025 | 1,830 | 1,808 | 1,808 | 1,835 | 1,802 | 8,400 |
| July 03, 2025 | 1,799 | 1,808 | 1,808 | 1,810 | 1,798 | 8,100 |
| July 02, 2025 | 1,810 | 1,798 | 1,798 | 1,813 | 1,787 | 13,100 |
| July 01, 2025 | 1,820 | 1,813 | 1,813 | 1,835 | 1,813 | 10,200 |