2,254.00
-54(-2.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,293 | 2,254 | 2,254 | 2,293 | 2,216 | 560,700 |
| September 25, 2025 | 2,390 | 2,308 | 2,308 | 2,420 | 2,306 | 339,900 |
| September 24, 2025 | 2,307 | 2,367 | 2,367 | 2,367 | 2,271 | 477,400 |
| September 22, 2025 | 2,302 | 2,326 | 2,326 | 2,409 | 2,278 | 655,800 |
| September 19, 2025 | 2,318 | 2,302 | 2,302 | 2,318 | 2,227 | 949,200 |
| September 18, 2025 | 2,250 | 2,331 | 2,331 | 2,363 | 2,239 | 732,200 |
| September 17, 2025 | 2,398 | 2,231 | 2,231 | 2,398 | 2,176 | 1.05M |
| September 16, 2025 | 2,402 | 2,418 | 2,418 | 2,450 | 2,377 | 1.05M |
| September 12, 2025 | 2,348 | 2,390 | 2,390 | 2,422 | 2,301 | 663,000 |
| September 11, 2025 | 2,348 | 2,390 | 2,390 | 2,422 | 2,301 | 1.01M |
| September 10, 2025 | 2,362 | 2,247 | 2,247 | 2,389 | 2,212 | 1.17M |
| September 09, 2025 | 2,400 | 2,347 | 2,347 | 2,488 | 2,347 | 1.17M |
| September 08, 2025 | 2,418 | 2,383 | 2,383 | 2,472 | 2,295 | 1.24M |
| September 05, 2025 | 2,236 | 2,268 | 2,268 | 2,335 | 2,218 | 1.33M |
| September 04, 2025 | 2,330 | 2,218 | 2,218 | 2,441 | 2,134 | 2.85M |
| September 03, 2025 | 2,208 | 2,306 | 2,306 | 2,329 | 2,190 | 1.54M |
| September 02, 2025 | 2,133 | 2,209 | 2,209 | 2,243 | 2,108 | 1.37M |
| September 01, 2025 | 2,030 | 2,133 | 2,133 | 2,140 | 2,008 | 1.14M |
| August 29, 2025 | 1,965 | 2,030 | 2,030 | 2,035 | 1,940 | 564,200 |
| August 28, 2025 | 1,915 | 1,955 | 1,955 | 1,990 | 1,901 | 557,500 |
| August 27, 2025 | 1,933 | 1,897 | 1,897 | 1,944 | 1,889 | 203,400 |
| August 26, 2025 | 1,911 | 1,934 | 1,934 | 1,940 | 1,903 | 277,800 |
| August 25, 2025 | 1,908 | 1,931 | 1,931 | 1,960 | 1,875 | 526,800 |
| August 22, 2025 | 1,880 | 1,870 | 1,870 | 1,902 | 1,859 | 351,900 |
| August 21, 2025 | 1,837 | 1,845 | 1,845 | 1,874 | 1,819 | 370,400 |
| August 20, 2025 | 1,905 | 1,859 | 1,859 | 1,922 | 1,852 | 606,300 |
| August 19, 2025 | 2,000 | 1,930 | 1,930 | 2,000 | 1,896 | 1.05M |
| August 18, 2025 | 1,961 | 2,030 | 2,030 | 2,030 | 1,921 | 1.29M |
| August 15, 2025 | 1,802 | 1,855 | 1,855 | 1,865 | 1,798 | 352,200 |
| August 14, 2025 | 1,783 | 1,801 | 1,801 | 1,854 | 1,764 | 490,300 |
| August 13, 2025 | 1,816 | 1,785 | 1,785 | 1,839 | 1,762 | 581,600 |
| August 12, 2025 | 1,820 | 1,816 | 1,816 | 1,930 | 1,771 | 1.3M |
| August 08, 2025 | 1,606 | 1,780 | 1,780 | 1,855 | 1,579 | 802,200 |
| August 07, 2025 | 1,580 | 1,598 | 1,598 | 1,604 | 1,565 | 380,000 |
| August 06, 2025 | 1,514 | 1,608 | 1,608 | 1,630 | 1,513 | 797,200 |
| August 05, 2025 | 1,520 | 1,506 | 1,506 | 1,548 | 1,498 | 692,600 |
| August 04, 2025 | 1,395 | 1,433 | 1,433 | 1,433 | 1,387 | 158,900 |
| August 01, 2025 | 1,435 | 1,425 | 1,425 | 1,445 | 1,417 | 98,000 |
| July 31, 2025 | 1,402 | 1,405 | 1,405 | 1,419 | 1,394 | 114,000 |
| July 30, 2025 | 1,417 | 1,402 | 1,402 | 1,417 | 1,391 | 148,100 |
| July 29, 2025 | 1,437 | 1,416 | 1,416 | 1,437 | 1,398 | 137,400 |
| July 28, 2025 | 1,443 | 1,440 | 1,440 | 1,469 | 1,417 | 196,500 |
| July 25, 2025 | 1,434 | 1,435 | 1,435 | 1,453 | 1,417 | 122,000 |
| July 24, 2025 | 1,421 | 1,447 | 1,447 | 1,459 | 1,415 | 280,000 |
| July 23, 2025 | 1,380 | 1,410 | 1,410 | 1,410 | 1,362 | 222,200 |
| July 22, 2025 | 1,367 | 1,365 | 1,365 | 1,383 | 1,345 | 203,300 |
| July 18, 2025 | 1,360 | 1,369 | 1,369 | 1,376 | 1,350 | 148,300 |
| July 17, 2025 | 1,370 | 1,361 | 1,361 | 1,397 | 1,361 | 187,000 |
| July 16, 2025 | 1,399 | 1,385 | 1,385 | 1,403 | 1,377 | 125,000 |
| July 15, 2025 | 1,450 | 1,406 | 1,406 | 1,450 | 1,393 | 231,300 |
| July 14, 2025 | 1,376 | 1,447 | 1,447 | 1,479 | 1,369 | 665,400 |
| July 11, 2025 | 1,403 | 1,385 | 1,385 | 1,405 | 1,371 | 194,800 |
| July 10, 2025 | 1,419 | 1,410 | 1,410 | 1,422 | 1,376 | 317,400 |
| July 09, 2025 | 1,358 | 1,406 | 1,406 | 1,413 | 1,358 | 408,900 |
| July 08, 2025 | 1,383 | 1,344 | 1,344 | 1,415 | 1,338 | 524,800 |
| July 07, 2025 | 1,265 | 1,359 | 1,359 | 1,372 | 1,253 | 782,600 |
| July 04, 2025 | 1,284 | 1,257 | 1,257 | 1,288 | 1,251 | 119,500 |
| July 03, 2025 | 1,230 | 1,273 | 1,273 | 1,298 | 1,230 | 298,000 |
| July 02, 2025 | 1,285 | 1,229 | 1,229 | 1,320 | 1,226 | 418,900 |
| July 01, 2025 | 1,226 | 1,277 | 1,277 | 1,292 | 1,200 | 396,000 |