1,932.00
+7(+0.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,924 | 1,932 | 1,932 | 1,942 | 1,920 | 40,500 |
| September 25, 2025 | 1,932 | 1,925 | 1,925 | 1,953 | 1,920 | 23,400 |
| September 24, 2025 | 1,999 | 1,934 | 1,934 | 1,999 | 1,928 | 56,600 |
| September 22, 2025 | 2,000 | 1,998 | 1,998 | 2,043 | 1,994 | 35,300 |
| September 19, 2025 | 2,005 | 2,017 | 2,017 | 2,026 | 1,983 | 36,400 |
| September 18, 2025 | 1,992 | 1,988 | 1,988 | 2,007 | 1,972 | 29,700 |
| September 17, 2025 | 1,992 | 1,988 | 1,988 | 2,007 | 1,972 | 31,400 |
| September 16, 2025 | 2,021 | 1,992 | 1,992 | 2,021 | 1,990 | 31,400 |
| September 12, 2025 | 2,041 | 2,055 | 2,055 | 2,063 | 2,039 | 19,600 |
| September 11, 2025 | 2,064 | 2,040 | 2,040 | 2,072 | 2,040 | 21,600 |
| September 10, 2025 | 2,054 | 2,053 | 2,053 | 2,066 | 2,035 | 17,500 |
| September 09, 2025 | 2,070 | 2,054 | 2,054 | 2,090 | 2,042 | 43,000 |
| September 08, 2025 | 2,075 | 2,052 | 2,052 | 2,075 | 2,034 | 26,000 |
| September 05, 2025 | 2,042 | 2,075 | 2,075 | 2,075 | 2,034 | 45,500 |
| September 04, 2025 | 1,945 | 2,035 | 2,035 | 2,035 | 1,945 | 62,300 |
| September 03, 2025 | 1,973 | 1,945 | 1,945 | 1,984 | 1,931 | 49,700 |
| September 02, 2025 | 1,999 | 1,985 | 1,985 | 2,005 | 1,970 | 19,600 |
| September 01, 2025 | 2,022 | 1,990 | 1,990 | 2,025 | 1,968 | 58,600 |
| August 29, 2025 | 2,040 | 2,023 | 2,023 | 2,046 | 2,020 | 20,900 |
| August 28, 2025 | 1,999 | 2,036 | 2,036 | 2,060 | 1,997 | 73,800 |
| August 27, 2025 | 2,006 | 1,999 | 1,999 | 2,015 | 1,984 | 38,500 |
| August 26, 2025 | 1,994 | 1,985 | 1,985 | 2,009 | 1,969 | 47,400 |
| August 25, 2025 | 1,997 | 1,982 | 1,982 | 1,999 | 1,978 | 25,500 |
| August 22, 2025 | 1,986 | 1,970 | 1,970 | 1,997 | 1,962 | 15,200 |
| August 21, 2025 | 1,954 | 1,970 | 1,970 | 1,979 | 1,945 | 33,000 |
| August 20, 2025 | 1,980 | 1,954 | 1,954 | 1,980 | 1,925 | 54,300 |
| August 19, 2025 | 2,005 | 1,997 | 1,997 | 2,017 | 1,990 | 49,700 |
| August 18, 2025 | 1,980 | 1,989 | 1,989 | 2,039 | 1,962 | 78,500 |
| August 15, 2025 | 1,960 | 1,980 | 1,980 | 2,000 | 1,939 | 54,800 |
| August 14, 2025 | 1,937 | 1,960 | 1,960 | 1,964 | 1,925 | 26,800 |
| August 13, 2025 | 1,935 | 1,955 | 1,955 | 1,969 | 1,916 | 49,200 |
| August 12, 2025 | 1,921 | 1,927 | 1,927 | 1,934 | 1,912 | 35,300 |
| August 08, 2025 | 1,970 | 1,925 | 1,925 | 1,970 | 1,922 | 53,200 |
| August 07, 2025 | 1,989 | 1,970 | 1,970 | 2,008 | 1,960 | 59,600 |
| August 06, 2025 | 1,980 | 1,988 | 1,988 | 1,989 | 1,969 | 45,300 |
| August 05, 2025 | 1,897 | 1,977 | 1,977 | 1,988 | 1,897 | 99,500 |
| August 04, 2025 | 1,883 | 1,898 | 1,898 | 1,912 | 1,876 | 60,000 |
| August 01, 2025 | 1,931 | 1,923 | 1,923 | 1,948 | 1,910 | 45,100 |
| July 31, 2025 | 1,926 | 1,945 | 1,945 | 1,951 | 1,925 | 58,600 |
| July 30, 2025 | 1,943 | 1,926 | 1,926 | 1,955 | 1,914 | 51,500 |
| July 29, 2025 | 1,891 | 1,944 | 1,944 | 1,944 | 1,881 | 60,500 |
| July 28, 2025 | 1,873 | 1,891 | 1,891 | 1,907 | 1,838 | 171,100 |
| July 25, 2025 | 1,917 | 1,876 | 1,876 | 1,940 | 1,876 | 76,700 |
| July 24, 2025 | 1,915 | 1,900 | 1,900 | 1,934 | 1,881 | 54,800 |
| July 23, 2025 | 1,949 | 1,909 | 1,909 | 1,956 | 1,883 | 115,400 |
| July 22, 2025 | 1,900 | 1,939 | 1,939 | 1,954 | 1,877 | 119,100 |
| July 18, 2025 | 1,865 | 1,910 | 1,910 | 1,914 | 1,827 | 145,200 |
| July 17, 2025 | 1,888 | 1,884 | 1,884 | 1,900 | 1,847 | 95,000 |
| July 16, 2025 | 1,840 | 1,894 | 1,894 | 1,900 | 1,822 | 207,600 |
| July 15, 2025 | 1,798 | 1,880 | 1,880 | 1,893 | 1,750 | 538,100 |
| July 14, 2025 | 1,575 | 1,612 | 1,612 | 1,629 | 1,556 | 199,600 |
| July 11, 2025 | 1,584 | 1,582 | 1,582 | 1,590 | 1,572 | 54,700 |
| July 10, 2025 | 1,564 | 1,584 | 1,584 | 1,596 | 1,540 | 73,700 |
| July 09, 2025 | 1,542 | 1,542 | 1,542 | 1,560 | 1,519 | 72,000 |
| July 08, 2025 | 1,479 | 1,510 | 1,510 | 1,526 | 1,436 | 84,200 |
| July 07, 2025 | 1,430 | 1,483 | 1,483 | 1,488 | 1,430 | 52,500 |
| July 04, 2025 | 1,428 | 1,426 | 1,426 | 1,434 | 1,414 | 12,800 |
| July 03, 2025 | 1,431 | 1,421 | 1,421 | 1,432 | 1,404 | 16,300 |
| July 02, 2025 | 1,469 | 1,430 | 1,430 | 1,469 | 1,430 | 25,100 |
| July 01, 2025 | 1,463 | 1,471 | 1,471 | 1,490 | 1,463 | 27,100 |