2,914.00
-55(-1.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 2,931 | 2,914 | 2,914 | 2,938 | 2,882 | 386,900 |
| September 26, 2025 | 2,952 | 2,969 | 2,927 | 2,996 | 2,907 | 608,300 |
| September 25, 2025 | 2,922 | 2,948 | 2,906.3 | 3,000 | 2,909 | 804,500 |
| September 24, 2025 | 3,010 | 2,886 | 2,886 | 3,035 | 2,825 | 977,700 |
| September 22, 2025 | 3,130 | 3,050 | 3,050 | 3,130 | 3,030 | 514,700 |
| September 19, 2025 | 3,175 | 3,130 | 3,130 | 3,185 | 3,090 | 948,700 |
| September 18, 2025 | 3,160 | 3,175 | 3,175 | 3,205 | 3,130 | 509,700 |
| September 17, 2025 | 3,285 | 3,160 | 3,160 | 3,320 | 3,140 | 567,700 |
| September 16, 2025 | 3,315 | 3,340 | 3,340 | 3,345 | 3,265 | 481,100 |
| September 12, 2025 | 3,385 | 3,315 | 3,315 | 3,420 | 3,305 | 474,100 |
| September 11, 2025 | 3,420 | 3,370 | 3,370 | 3,460 | 3,345 | 470,300 |
| September 10, 2025 | 3,420 | 3,420 | 3,420 | 3,460 | 3,345 | 492,900 |
| September 09, 2025 | 3,490 | 3,425 | 3,425 | 3,545 | 3,370 | 686,800 |
| September 08, 2025 | 3,375 | 3,445 | 3,445 | 3,460 | 3,325 | 552,200 |
| September 05, 2025 | 3,275 | 3,375 | 3,375 | 3,375 | 3,225 | 724,900 |
| September 04, 2025 | 3,170 | 3,215 | 3,215 | 3,260 | 3,110 | 715,300 |
| September 03, 2025 | 3,215 | 3,150 | 3,150 | 3,300 | 3,065 | 871,000 |
| September 02, 2025 | 3,135 | 3,175 | 3,175 | 3,200 | 3,110 | 455,700 |
| September 01, 2025 | 3,060 | 3,125 | 3,125 | 3,135 | 3,040 | 310,300 |
| August 29, 2025 | 3,010 | 3,065 | 3,065 | 3,070 | 3,005 | 376,900 |
| August 28, 2025 | 2,936 | 3,000 | 3,000 | 3,020 | 2,912 | 330,000 |
| August 27, 2025 | 2,899 | 2,936 | 2,936 | 2,949 | 2,875 | 358,500 |
| August 26, 2025 | 2,874 | 2,899 | 2,899 | 2,937 | 2,873 | 288,500 |
| August 25, 2025 | 2,850 | 2,856 | 2,856 | 2,868 | 2,831 | 171,400 |
| August 22, 2025 | 2,803 | 2,836 | 2,836 | 2,841 | 2,777 | 202,300 |
| August 21, 2025 | 2,759 | 2,794 | 2,794 | 2,801 | 2,753 | 141,200 |
| August 20, 2025 | 2,771 | 2,759 | 2,759 | 2,777 | 2,713 | 231,900 |
| August 19, 2025 | 2,803 | 2,793 | 2,793 | 2,809 | 2,777 | 208,200 |
| August 18, 2025 | 2,711 | 2,802 | 2,802 | 2,812 | 2,709 | 359,100 |
| August 15, 2025 | 2,726 | 2,703 | 2,703 | 2,743 | 2,674 | 193,700 |
| August 14, 2025 | 2,675 | 2,708 | 2,708 | 2,708 | 2,651 | 225,700 |
| August 13, 2025 | 2,617 | 2,693 | 2,693 | 2,693 | 2,602 | 330,500 |
| August 12, 2025 | 2,568 | 2,620 | 2,620 | 2,649 | 2,546 | 418,500 |
| August 08, 2025 | 2,400 | 2,580 | 2,580 | 2,595 | 2,400 | 548,800 |
| August 07, 2025 | 2,395 | 2,395 | 2,395 | 2,405 | 2,361 | 171,000 |
| August 06, 2025 | 2,342 | 2,392 | 2,392 | 2,399 | 2,338 | 161,900 |
| August 05, 2025 | 2,328 | 2,332 | 2,332 | 2,365 | 2,313 | 111,700 |
| August 04, 2025 | 2,294 | 2,312 | 2,312 | 2,320 | 2,265 | 157,500 |
| August 01, 2025 | 2,303 | 2,320 | 2,320 | 2,342 | 2,300 | 168,100 |
| July 31, 2025 | 2,259 | 2,300 | 2,300 | 2,305 | 2,257 | 117,100 |
| July 30, 2025 | 2,247 | 2,257 | 2,257 | 2,281 | 2,235 | 137,300 |
| July 29, 2025 | 2,222 | 2,246 | 2,246 | 2,248 | 2,222 | 142,600 |
| July 28, 2025 | 2,244 | 2,214 | 2,214 | 2,248 | 2,202 | 97,700 |
| July 25, 2025 | 2,198 | 2,221 | 2,221 | 2,233 | 2,180 | 111,900 |
| July 24, 2025 | 2,205 | 2,197 | 2,197 | 2,237 | 2,193 | 159,300 |
| July 23, 2025 | 2,200 | 2,189 | 2,189 | 2,200 | 2,148 | 144,400 |
| July 22, 2025 | 2,175 | 2,186 | 2,186 | 2,192 | 2,170 | 87,700 |
| July 18, 2025 | 2,195 | 2,171 | 2,171 | 2,198 | 2,162 | 87,100 |
| July 17, 2025 | 2,165 | 2,186 | 2,186 | 2,190 | 2,152 | 93,800 |
| July 16, 2025 | 2,175 | 2,177 | 2,177 | 2,184 | 2,138 | 112,100 |
| July 15, 2025 | 2,155 | 2,183 | 2,183 | 2,192 | 2,148 | 115,600 |
| July 14, 2025 | 2,164 | 2,154 | 2,154 | 2,184 | 2,148 | 92,500 |
| July 11, 2025 | 2,170 | 2,164 | 2,164 | 2,187 | 2,146 | 140,700 |
| July 10, 2025 | 2,144 | 2,170 | 2,170 | 2,185 | 2,122 | 216,900 |
| July 09, 2025 | 2,089 | 2,139 | 2,139 | 2,141 | 2,084 | 167,900 |
| July 08, 2025 | 2,050 | 2,084 | 2,084 | 2,087 | 2,050 | 129,000 |
| July 07, 2025 | 2,021 | 2,046 | 2,046 | 2,046 | 2,001 | 144,400 |
| July 04, 2025 | 2,048 | 2,029 | 2,029 | 2,064 | 2,027 | 80,200 |
| July 03, 2025 | 2,052 | 2,036 | 2,036 | 2,058 | 2,021 | 119,700 |
| July 02, 2025 | 2,054 | 2,051 | 2,051 | 2,077 | 2,043 | 152,800 |