1,961.00
+11(+0.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,969 | 1,961 | 1,961 | 1,992 | 1,932 | 73,800 |
| September 25, 2025 | 2,089 | 1,950 | 1,950 | 2,109 | 1,925 | 182,600 |
| September 24, 2025 | 2,339 | 2,102 | 2,102 | 2,339 | 2,101 | 206,900 |
| September 22, 2025 | 2,125 | 2,269 | 2,269 | 2,270 | 2,120 | 208,800 |
| September 19, 2025 | 2,065 | 2,075 | 2,075 | 2,079 | 1,977 | 90,500 |
| September 18, 2025 | 1,949 | 2,015 | 2,015 | 2,050 | 1,938 | 106,000 |
| September 17, 2025 | 1,944 | 1,922 | 1,922 | 1,954 | 1,900 | 106,000 |
| September 16, 2025 | 1,855 | 1,930 | 1,930 | 1,932 | 1,850 | 41,000 |
| September 12, 2025 | 1,867 | 1,852 | 1,852 | 1,889 | 1,841 | 31,900 |
| September 11, 2025 | 1,909 | 1,867 | 1,867 | 1,909 | 1,859 | 38,800 |
| September 10, 2025 | 1,905 | 1,910 | 1,910 | 1,938 | 1,870 | 33,900 |
| September 09, 2025 | 1,951 | 1,898 | 1,898 | 1,985 | 1,884 | 48,100 |
| September 08, 2025 | 1,947 | 1,911 | 1,911 | 2,036 | 1,904 | 82,300 |
| September 05, 2025 | 1,858 | 1,867 | 1,867 | 1,888 | 1,855 | 14,900 |
| September 04, 2025 | 1,863 | 1,861 | 1,861 | 1,887 | 1,855 | 17,100 |
| September 03, 2025 | 1,907 | 1,870 | 1,870 | 1,907 | 1,855 | 43,300 |
| September 02, 2025 | 1,985 | 1,916 | 1,916 | 1,990 | 1,911 | 40,300 |
| September 01, 2025 | 1,996 | 1,993 | 1,993 | 2,039 | 1,938 | 78,500 |
| August 29, 2025 | 1,994 | 2,004 | 2,004 | 2,041 | 1,977 | 33,500 |
| August 28, 2025 | 2,010 | 1,995 | 1,995 | 2,038 | 1,994 | 38,600 |
| August 27, 2025 | 2,068 | 2,019 | 2,019 | 2,073 | 2,000 | 41,100 |
| August 26, 2025 | 2,009 | 2,062 | 2,062 | 2,091 | 2,000 | 72,900 |
| August 25, 2025 | 1,930 | 2,011 | 2,011 | 2,027 | 1,930 | 84,600 |
| August 22, 2025 | 1,927 | 1,920 | 1,920 | 1,962 | 1,900 | 46,200 |
| August 21, 2025 | 1,893 | 1,900 | 1,900 | 1,951 | 1,880 | 48,600 |
| August 20, 2025 | 1,970 | 1,906 | 1,906 | 1,970 | 1,900 | 44,700 |
| August 19, 2025 | 1,965 | 1,967 | 1,967 | 1,997 | 1,938 | 65,400 |
| August 18, 2025 | 1,979 | 1,996 | 1,996 | 2,060 | 1,970 | 129,600 |
| August 15, 2025 | 1,920 | 1,945 | 1,945 | 2,020 | 1,855 | 266,600 |
| August 14, 2025 | 1,846 | 1,853 | 1,853 | 1,863 | 1,801 | 103,800 |
| August 13, 2025 | 1,824 | 1,824 | 1,824 | 1,853 | 1,806 | 46,800 |
| August 12, 2025 | 1,822 | 1,822 | 1,822 | 1,839 | 1,796 | 37,400 |
| August 08, 2025 | 1,872 | 1,827 | 1,827 | 1,874 | 1,821 | 61,000 |
| August 07, 2025 | 1,867 | 1,894 | 1,894 | 1,903 | 1,861 | 38,800 |
| August 06, 2025 | 1,872 | 1,867 | 1,867 | 1,897 | 1,850 | 28,900 |
| August 05, 2025 | 1,891 | 1,887 | 1,887 | 1,916 | 1,851 | 44,100 |
| August 04, 2025 | 1,808 | 1,851 | 1,851 | 1,867 | 1,772 | 63,900 |
| August 01, 2025 | 1,896 | 1,900 | 1,900 | 1,926 | 1,848 | 53,100 |
| July 31, 2025 | 1,869 | 1,896 | 1,896 | 1,909 | 1,859 | 34,000 |
| July 30, 2025 | 1,840 | 1,858 | 1,858 | 1,874 | 1,828 | 30,900 |
| July 29, 2025 | 1,868 | 1,837 | 1,837 | 1,876 | 1,830 | 27,100 |
| July 28, 2025 | 1,818 | 1,884 | 1,884 | 1,919 | 1,805 | 95,800 |
| July 25, 2025 | 1,807 | 1,818 | 1,818 | 1,840 | 1,793 | 26,600 |
| July 24, 2025 | 1,800 | 1,806 | 1,806 | 1,873 | 1,792 | 66,500 |
| July 23, 2025 | 1,740 | 1,769 | 1,769 | 1,818 | 1,731 | 75,500 |
| July 22, 2025 | 1,770 | 1,740 | 1,740 | 1,810 | 1,740 | 52,400 |
| July 18, 2025 | 1,882 | 1,769 | 1,769 | 1,905 | 1,762 | 140,400 |
| July 17, 2025 | 1,804 | 1,811 | 1,811 | 1,870 | 1,781 | 159,000 |
| July 16, 2025 | 1,779 | 1,764 | 1,764 | 1,816 | 1,762 | 59,000 |
| July 15, 2025 | 1,833 | 1,792 | 1,792 | 1,838 | 1,775 | 37,500 |
| July 14, 2025 | 1,862 | 1,829 | 1,829 | 1,878 | 1,776 | 51,700 |
| July 11, 2025 | 1,858 | 1,862 | 1,862 | 1,946 | 1,840 | 119,000 |
| July 10, 2025 | 1,810 | 1,847 | 1,847 | 1,850 | 1,807 | 46,100 |
| July 09, 2025 | 1,836 | 1,810 | 1,810 | 1,850 | 1,774 | 52,100 |
| July 08, 2025 | 1,796 | 1,829 | 1,829 | 1,838 | 1,772 | 44,900 |
| July 07, 2025 | 1,751 | 1,773 | 1,773 | 1,805 | 1,739 | 45,600 |
| July 04, 2025 | 1,759 | 1,757 | 1,757 | 1,792 | 1,756 | 94,400 |
| July 03, 2025 | 1,770 | 1,753 | 1,753 | 1,799 | 1,753 | 52,300 |
| July 02, 2025 | 1,812 | 1,772 | 1,772 | 1,840 | 1,772 | 86,100 |
| July 01, 2025 | 1,956 | 1,863 | 1,863 | 1,956 | 1,858 | 96,800 |