2,130.00
-13(-0.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,156 | 2,130 | 2,130 | 2,161 | 2,120 | 8.53M |
| September 25, 2025 | 2,131.5 | 2,143 | 2,143 | 2,158.5 | 2,115 | 7.2M |
| September 24, 2025 | 2,190 | 2,127 | 2,127 | 2,198.5 | 2,113.5 | 8.46M |
| September 22, 2025 | 2,125 | 2,176 | 2,176 | 2,189.5 | 2,117 | 8.35M |
| September 19, 2025 | 2,210 | 2,089 | 2,089 | 2,214 | 2,053 | 16.81M |
| September 18, 2025 | 2,087 | 2,160 | 2,160 | 2,170.5 | 2,075.5 | 11.78M |
| September 17, 2025 | 2,022 | 2,092.5 | 2,092.5 | 2,113 | 2,004.5 | 10.61M |
| September 16, 2025 | 2,005 | 2,021.5 | 2,021.5 | 2,052 | 2,002 | 8.51M |
| September 12, 2025 | 2,031 | 1,980 | 1,980 | 2,031.5 | 1,974 | 11.56M |
| September 11, 2025 | 2,010 | 1,991 | 1,991 | 2,022 | 1,960.5 | 9.35M |
| September 10, 2025 | 2,017 | 2,015.5 | 2,015.5 | 2,018 | 1,977.5 | 7.7M |
| September 09, 2025 | 2,102 | 1,995 | 1,995 | 2,105.5 | 1,985 | 9.43M |
| September 08, 2025 | 2,069 | 2,081 | 2,081 | 2,102.5 | 2,051 | 12.93M |
| September 05, 2025 | 1,957 | 2,033 | 2,033 | 2,033 | 1,952.5 | 9.82M |
| September 04, 2025 | 1,909.5 | 1,924.5 | 1,924.5 | 1,951 | 1,893.5 | 6.28M |
| September 03, 2025 | 1,899 | 1,894.5 | 1,894.5 | 1,919.5 | 1,887.5 | 6.05M |
| September 02, 2025 | 1,937.5 | 1,910 | 1,910 | 1,953 | 1,895 | 6.12M |
| September 01, 2025 | 1,927.5 | 1,914.5 | 1,914.5 | 1,941 | 1,889.5 | 5.22M |
| August 29, 2025 | 1,950 | 1,936 | 1,936 | 1,962 | 1,925 | 5.5M |
| August 28, 2025 | 1,917.5 | 1,946 | 1,946 | 1,946 | 1,901 | 5.34M |
| August 27, 2025 | 1,897.5 | 1,924.5 | 1,924.5 | 1,932 | 1,883 | 4.69M |
| August 26, 2025 | 1,871 | 1,906 | 1,906 | 1,907.5 | 1,861.5 | 6.84M |
| August 25, 2025 | 1,921 | 1,890 | 1,890 | 1,937.5 | 1,889 | 4.47M |
| August 22, 2025 | 1,896 | 1,915 | 1,915 | 1,922 | 1,895 | 3.1M |
| August 21, 2025 | 1,910 | 1,913.5 | 1,913.5 | 1,935 | 1,905.5 | 4.56M |
| August 20, 2025 | 1,957 | 1,927.5 | 1,927.5 | 1,970 | 1,914.5 | 7.41M |
| August 19, 2025 | 1,934 | 1,957 | 1,957 | 1,970.5 | 1,920.5 | 7.05M |
| August 18, 2025 | 1,917 | 1,923.5 | 1,923.5 | 1,935 | 1,904 | 5.5M |
| August 15, 2025 | 1,926.5 | 1,917.5 | 1,917.5 | 1,944.5 | 1,910 | 6.87M |
| August 14, 2025 | 1,959.5 | 1,931 | 1,931 | 1,978.5 | 1,924 | 7.53M |
| August 13, 2025 | 1,944.5 | 1,994 | 1,994 | 1,999 | 1,936.5 | 10.87M |
| August 12, 2025 | 1,905 | 1,918 | 1,918 | 1,947 | 1,895.5 | 9.86M |
| August 08, 2025 | 1,880.5 | 1,905 | 1,905 | 1,919 | 1,862 | 10.45M |
| August 07, 2025 | 1,826 | 1,877 | 1,877 | 1,894 | 1,820.5 | 9.24M |
| August 06, 2025 | 1,812 | 1,809 | 1,809 | 1,818.5 | 1,789 | 4.64M |
| August 05, 2025 | 1,815 | 1,813.5 | 1,813.5 | 1,839 | 1,788 | 7.4M |
| August 04, 2025 | 1,800 | 1,781 | 1,781 | 1,819 | 1,766 | 13.75M |
| August 01, 2025 | 1,862 | 1,876 | 1,876 | 1,912 | 1,850 | 10.78M |
| July 31, 2025 | 1,816 | 1,857 | 1,857 | 1,860 | 1,811 | 7.16M |
| July 30, 2025 | 1,814 | 1,807.5 | 1,807.5 | 1,828 | 1,798 | 6.46M |
| July 29, 2025 | 1,825 | 1,801 | 1,801 | 1,829 | 1,796.5 | 6.71M |
| July 28, 2025 | 1,850 | 1,846 | 1,846 | 1,862 | 1,835.5 | 6.3M |
| July 25, 2025 | 1,856.5 | 1,815.5 | 1,815.5 | 1,864 | 1,810 | 7.9M |
| July 24, 2025 | 1,833.5 | 1,842.5 | 1,842.5 | 1,860 | 1,814 | 10.32M |
| July 23, 2025 | 1,725 | 1,815 | 1,815 | 1,818.5 | 1,725 | 17.28M |
| July 22, 2025 | 1,652 | 1,656 | 1,656 | 1,688.5 | 1,644 | 5.57M |
| July 18, 2025 | 1,688.5 | 1,675 | 1,675 | 1,705 | 1,673 | 6.48M |
| July 17, 2025 | 1,640.5 | 1,660 | 1,660 | 1,666.5 | 1,627.5 | 5.58M |
| July 16, 2025 | 1,675 | 1,652 | 1,652 | 1,685 | 1,644.5 | 5.88M |
| July 15, 2025 | 1,678 | 1,687.5 | 1,687.5 | 1,694 | 1,654 | 6.14M |
| July 14, 2025 | 1,653 | 1,663 | 1,663 | 1,676.5 | 1,647 | 4.98M |
| July 11, 2025 | 1,656 | 1,664.5 | 1,664.5 | 1,671.5 | 1,640.5 | 8.92M |
| July 10, 2025 | 1,637.5 | 1,616 | 1,616 | 1,639 | 1,612 | 7.5M |
| July 09, 2025 | 1,649.5 | 1,642.5 | 1,642.5 | 1,650 | 1,620.5 | 4.29M |
| July 08, 2025 | 1,600 | 1,634 | 1,634 | 1,638 | 1,592.5 | 8.86M |
| July 07, 2025 | 1,611.5 | 1,586 | 1,586 | 1,614.5 | 1,582.5 | 3.75M |
| July 04, 2025 | 1,663 | 1,619 | 1,619 | 1,665 | 1,610 | 6M |
| July 03, 2025 | 1,605.5 | 1,632.5 | 1,632.5 | 1,634.5 | 1,590 | 13.25M |
| July 02, 2025 | 1,623 | 1,605.5 | 1,605.5 | 1,641 | 1,587 | 11.29M |
| July 01, 2025 | 1,680 | 1,636 | 1,636 | 1,689 | 1,625 | 7.28M |