1,889.00
-21.5(-1.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,024 | 1,975.5 | 1,975.5 | 2,024 | 1,967.5 | 1.02M |
| September 25, 2025 | 1,960 | 2,025 | 2,025 | 2,026 | 1,957 | 1.28M |
| September 24, 2025 | 1,997 | 1,968 | 1,968 | 1,997.5 | 1,938 | 1.2M |
| September 22, 2025 | 1,897.5 | 2,013.5 | 2,013.5 | 2,034 | 1,883 | 2.16M |
| September 19, 2025 | 1,866 | 1,879 | 1,879 | 1,918 | 1,862.5 | 1.24M |
| September 18, 2025 | 1,880 | 1,883 | 1,883 | 1,891.5 | 1,852.5 | 948,900 |
| September 17, 2025 | 1,893 | 1,884.5 | 1,884.5 | 1,901.5 | 1,874 | 1.32M |
| September 16, 2025 | 1,990 | 1,919 | 1,919 | 2,004.5 | 1,909.5 | 2.37M |
| September 12, 2025 | 1,899 | 1,994.5 | 1,994.5 | 1,994.5 | 1,899 | 5.33M |
| September 11, 2025 | 1,726.5 | 1,745 | 1,745 | 1,761 | 1,724.5 | 557,700 |
| September 10, 2025 | 1,715 | 1,741.5 | 1,741.5 | 1,748 | 1,705.5 | 694,400 |
| September 09, 2025 | 1,724.5 | 1,703 | 1,703 | 1,724.5 | 1,699 | 474,300 |
| September 08, 2025 | 1,728.5 | 1,716 | 1,716 | 1,728.5 | 1,706 | 508,300 |
| September 05, 2025 | 1,735 | 1,698 | 1,698 | 1,735 | 1,670 | 1.28M |
| September 04, 2025 | 1,729 | 1,739.5 | 1,739.5 | 1,749 | 1,724 | 610,200 |
| September 03, 2025 | 1,720 | 1,738.5 | 1,738.5 | 1,738.5 | 1,715 | 663,200 |
| September 02, 2025 | 1,735.5 | 1,724 | 1,724 | 1,749 | 1,715 | 584,700 |
| September 01, 2025 | 1,729.5 | 1,735.5 | 1,735.5 | 1,740.5 | 1,713 | 498,000 |
| August 29, 2025 | 1,788.5 | 1,743.5 | 1,743.5 | 1,801.5 | 1,739.5 | 699,300 |
| August 28, 2025 | 1,771 | 1,796.5 | 1,796.5 | 1,798.5 | 1,763.5 | 642,000 |
| August 27, 2025 | 1,780 | 1,785.5 | 1,785.5 | 1,796.5 | 1,775.5 | 551,300 |
| August 26, 2025 | 1,790 | 1,785.5 | 1,785.5 | 1,815.5 | 1,772.5 | 766,300 |
| August 25, 2025 | 1,794.5 | 1,790.5 | 1,790.5 | 1,794.5 | 1,776 | 579,300 |
| August 22, 2025 | 1,789.5 | 1,783 | 1,783 | 1,837.5 | 1,767 | 995,000 |
| August 21, 2025 | 1,785.5 | 1,789.5 | 1,789.5 | 1,796 | 1,770.5 | 687,200 |
| August 20, 2025 | 1,791.5 | 1,788.5 | 1,788.5 | 1,825 | 1,785.5 | 888,400 |
| August 19, 2025 | 1,785 | 1,795.5 | 1,795.5 | 1,802.5 | 1,768 | 909,000 |
| August 18, 2025 | 1,755 | 1,785 | 1,785 | 1,826 | 1,752.5 | 1.34M |
| August 15, 2025 | 1,720.5 | 1,756.5 | 1,756.5 | 1,760.5 | 1,709 | 880,800 |
| August 14, 2025 | 1,790 | 1,726 | 1,726 | 1,804 | 1,725 | 1.09M |
| August 13, 2025 | 1,765 | 1,808 | 1,808 | 1,813 | 1,764.5 | 1.01M |
| August 12, 2025 | 1,774 | 1,774 | 1,774 | 1,791 | 1,758.5 | 1.15M |
| August 08, 2025 | 1,778.5 | 1,764.5 | 1,764.5 | 1,793 | 1,763.5 | 660,200 |
| August 07, 2025 | 1,755 | 1,773.5 | 1,773.5 | 1,789 | 1,751 | 1.16M |
| August 06, 2025 | 1,713 | 1,755 | 1,755 | 1,755 | 1,713 | 906,200 |
| August 05, 2025 | 1,723.5 | 1,728 | 1,728 | 1,746 | 1,707.5 | 790,000 |
| August 04, 2025 | 1,632.5 | 1,710 | 1,710 | 1,727.5 | 1,616.5 | 1.7M |
| August 01, 2025 | 1,631 | 1,659.5 | 1,659.5 | 1,686.5 | 1,630.5 | 1.98M |
| July 31, 2025 | 1,632 | 1,643.5 | 1,643.5 | 1,699.5 | 1,590 | 7.13M |
| July 30, 2025 | 1,801 | 1,832 | 1,832 | 1,847 | 1,799.5 | 1.51M |
| July 29, 2025 | 1,753 | 1,797.5 | 1,797.5 | 1,807 | 1,743 | 754,900 |
| July 28, 2025 | 1,808 | 1,786.5 | 1,786.5 | 1,822 | 1,711 | 1.17M |
| July 25, 2025 | 1,835 | 1,811 | 1,811 | 1,835.5 | 1,808 | 846,400 |
| July 24, 2025 | 1,848 | 1,832.5 | 1,832.5 | 1,848 | 1,812.5 | 880,900 |
| July 23, 2025 | 1,837.5 | 1,846.5 | 1,846.5 | 1,865 | 1,828 | 1M |
| July 22, 2025 | 1,810 | 1,807.5 | 1,807.5 | 1,830.5 | 1,805 | 582,200 |
| July 18, 2025 | 1,835.5 | 1,822.5 | 1,822.5 | 1,835.5 | 1,813.5 | 502,500 |
| July 17, 2025 | 1,810.5 | 1,833.5 | 1,833.5 | 1,833.5 | 1,805.5 | 532,700 |
| July 16, 2025 | 1,827 | 1,821.5 | 1,821.5 | 1,837.5 | 1,820 | 591,000 |
| July 15, 2025 | 1,805 | 1,820 | 1,820 | 1,823.5 | 1,796 | 635,600 |
| July 14, 2025 | 1,784 | 1,799.5 | 1,799.5 | 1,809.5 | 1,767.5 | 556,800 |
| July 11, 2025 | 1,805 | 1,785 | 1,785 | 1,826.5 | 1,764 | 768,200 |
| July 10, 2025 | 1,817 | 1,801 | 1,801 | 1,819 | 1,790 | 578,200 |
| July 09, 2025 | 1,819.5 | 1,815.5 | 1,815.5 | 1,824.5 | 1,800 | 600,100 |
| July 08, 2025 | 1,810 | 1,812.5 | 1,812.5 | 1,835.5 | 1,802.5 | 921,300 |
| July 07, 2025 | 1,806 | 1,809.5 | 1,809.5 | 1,813 | 1,795.5 | 505,000 |
| July 04, 2025 | 1,816 | 1,803 | 1,803 | 1,821.5 | 1,797 | 398,500 |
| July 03, 2025 | 1,814 | 1,816.5 | 1,816.5 | 1,823 | 1,798 | 1.21M |
| July 02, 2025 | 1,832 | 1,816.5 | 1,816.5 | 1,861.5 | 1,812 | 849,700 |
| July 01, 2025 | 1,887.5 | 1,860.5 | 1,860.5 | 1,895.5 | 1,858 | 819,800 |