2,108.00
-238(-10.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,286 | 2,108 | 2,108 | 2,316 | 2,094 | 11.77M |
| September 25, 2025 | 2,317 | 2,346 | 2,346 | 2,396 | 2,304 | 9.02M |
| September 24, 2025 | 2,425 | 2,397 | 2,397 | 2,577 | 2,355 | 26.61M |
| September 22, 2025 | 2,305 | 2,385 | 2,385 | 2,425 | 2,291 | 14.34M |
| September 19, 2025 | 2,160 | 2,240 | 2,240 | 2,316 | 2,101 | 20.61M |
| September 18, 2025 | 1,972 | 2,100 | 2,100 | 2,139 | 1,965 | 9.59M |
| September 17, 2025 | 1,979 | 1,959 | 1,959 | 2,012 | 1,940 | 9.59M |
| September 16, 2025 | 1,961 | 1,974 | 1,974 | 2,010 | 1,922 | 4.2M |
| September 12, 2025 | 1,971 | 1,942 | 1,942 | 2,058 | 1,934 | 5.39M |
| September 11, 2025 | 1,890 | 1,955 | 1,955 | 1,974 | 1,890 | 6.02M |
| September 10, 2025 | 1,800 | 1,868 | 1,868 | 1,868 | 1,796 | 2.16M |
| September 09, 2025 | 1,830 | 1,819 | 1,819 | 1,855 | 1,803 | 2.65M |
| September 08, 2025 | 1,781 | 1,821 | 1,821 | 1,825 | 1,762 | 2.29M |
| September 05, 2025 | 1,817 | 1,769 | 1,769 | 1,858 | 1,762 | 3.83M |
| September 04, 2025 | 1,655 | 1,759 | 1,759 | 1,760 | 1,652 | 3.79M |
| September 03, 2025 | 1,687 | 1,646 | 1,646 | 1,691 | 1,645 | 2.79M |
| September 02, 2025 | 1,720 | 1,697 | 1,697 | 1,750 | 1,693 | 2.23M |
| September 01, 2025 | 1,715 | 1,721 | 1,721 | 1,730 | 1,666 | 3.33M |
| August 29, 2025 | 1,741 | 1,755 | 1,755 | 1,775 | 1,712 | 4.82M |
| August 28, 2025 | 1,664 | 1,717 | 1,717 | 1,722 | 1,645 | 3.73M |
| August 27, 2025 | 1,667 | 1,666 | 1,666 | 1,675 | 1,645 | 1.39M |
| August 26, 2025 | 1,657 | 1,666 | 1,666 | 1,681 | 1,642 | 1.6M |
| August 25, 2025 | 1,693 | 1,651 | 1,651 | 1,696 | 1,645 | 1.88M |
| August 22, 2025 | 1,647 | 1,634 | 1,634 | 1,652 | 1,622 | 2.04M |
| August 21, 2025 | 1,660 | 1,641 | 1,641 | 1,691 | 1,641 | 2.05M |
| August 20, 2025 | 1,718 | 1,660 | 1,660 | 1,721 | 1,660 | 3.13M |
| August 19, 2025 | 1,735 | 1,751 | 1,751 | 1,764 | 1,727 | 2.05M |
| August 18, 2025 | 1,740 | 1,718 | 1,718 | 1,742 | 1,709 | 2.49M |
| August 15, 2025 | 1,780 | 1,745 | 1,745 | 1,788 | 1,733 | 2.86M |
| August 14, 2025 | 1,781 | 1,767 | 1,767 | 1,795 | 1,752 | 2.71M |
| August 13, 2025 | 1,890 | 1,790 | 1,790 | 1,894 | 1,790 | 5.71M |
| August 12, 2025 | 1,787 | 1,860 | 1,860 | 1,864 | 1,784 | 5.39M |
| August 08, 2025 | 1,694 | 1,744 | 1,744 | 1,785 | 1,683 | 8.19M |
| August 07, 2025 | 1,730 | 1,751 | 1,751 | 1,757 | 1,729 | 2.47M |
| August 06, 2025 | 1,790 | 1,752 | 1,752 | 1,795 | 1,728 | 3.75M |
| August 05, 2025 | 1,855 | 1,810 | 1,810 | 1,864 | 1,810 | 2.65M |
| August 04, 2025 | 1,771 | 1,835 | 1,835 | 1,850 | 1,770 | 2.89M |
| August 01, 2025 | 1,824 | 1,821 | 1,821 | 1,842 | 1,767 | 4.83M |
| July 31, 2025 | 1,843 | 1,904 | 1,904 | 1,927 | 1,843 | 3.84M |
| July 30, 2025 | 1,858 | 1,835 | 1,835 | 1,864 | 1,832 | 2.66M |
| July 29, 2025 | 1,911 | 1,842 | 1,842 | 1,919 | 1,828 | 4.03M |
| July 28, 2025 | 1,925 | 1,927 | 1,927 | 1,931 | 1,875 | 3.41M |
| July 25, 2025 | 1,940 | 1,949 | 1,949 | 1,963 | 1,923 | 2.47M |
| July 24, 2025 | 1,938 | 1,944 | 1,944 | 1,974 | 1,908 | 4.72M |
| July 23, 2025 | 1,887 | 1,942 | 1,942 | 1,965 | 1,845 | 5.56M |
| July 22, 2025 | 1,894 | 1,853 | 1,853 | 1,940 | 1,848 | 4.32M |
| July 18, 2025 | 1,925 | 1,880 | 1,880 | 1,936 | 1,860 | 5.51M |
| July 17, 2025 | 1,952 | 1,936 | 1,936 | 1,976 | 1,906 | 5.91M |
| July 16, 2025 | 2,003 | 1,951 | 1,951 | 2,024 | 1,951 | 8.13M |
| July 15, 2025 | 1,900 | 2,010 | 2,010 | 2,015 | 1,855 | 7.86M |
| July 14, 2025 | 1,935 | 1,903 | 1,903 | 1,936 | 1,872 | 4.36M |
| July 11, 2025 | 1,881 | 1,941 | 1,941 | 1,948 | 1,876 | 5.43M |
| July 10, 2025 | 1,841 | 1,880 | 1,880 | 1,905 | 1,817 | 4.14M |
| July 09, 2025 | 1,912 | 1,835 | 1,835 | 1,915 | 1,831 | 3.04M |
| July 08, 2025 | 1,870 | 1,876 | 1,876 | 1,902 | 1,828 | 3.96M |
| July 07, 2025 | 1,899 | 1,880 | 1,880 | 1,922 | 1,848 | 3.69M |
| July 04, 2025 | 1,963 | 1,904 | 1,904 | 1,973 | 1,888 | 4.28M |
| July 03, 2025 | 1,957 | 1,936 | 1,936 | 1,980 | 1,931 | 4.44M |
| July 02, 2025 | 1,938 | 1,929 | 1,929 | 2,008 | 1,926 | 7.52M |
| July 01, 2025 | 1,999 | 2,044 | 2,044 | 2,081 | 1,976 | 8.17M |