2,134.00
-4(-0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,140 | 2,134 | 2,134 | 2,168 | 2,122 | 220,300 |
| September 25, 2025 | 2,124 | 2,138 | 2,138 | 2,140 | 2,112 | 112,700 |
| September 24, 2025 | 2,136 | 2,129 | 2,129 | 2,136 | 2,101 | 132,900 |
| September 22, 2025 | 2,111 | 2,137 | 2,137 | 2,175 | 2,106 | 220,200 |
| September 19, 2025 | 2,085 | 2,090 | 2,090 | 2,091 | 2,053 | 178,300 |
| September 18, 2025 | 2,059 | 2,069 | 2,069 | 2,085 | 2,040 | 99,000 |
| September 17, 2025 | 2,059 | 2,069 | 2,069 | 2,085 | 2,040 | 106,700 |
| September 16, 2025 | 2,055 | 2,049 | 2,049 | 2,060 | 2,024 | 106,700 |
| September 12, 2025 | 2,014 | 2,028 | 2,028 | 2,034 | 2,007 | 139,000 |
| September 11, 2025 | 2,014 | 2,028 | 2,028 | 2,034 | 2,007 | 164,900 |
| September 10, 2025 | 1,982 | 2,017 | 2,017 | 2,022 | 1,966 | 190,400 |
| September 09, 2025 | 1,971 | 1,964 | 1,964 | 2,000 | 1,958 | 128,100 |
| September 08, 2025 | 1,984 | 1,971 | 1,971 | 1,986 | 1,952 | 99,000 |
| September 05, 2025 | 1,932 | 1,984 | 1,984 | 1,985 | 1,919 | 183,700 |
| September 04, 2025 | 1,950 | 1,916 | 1,916 | 1,956 | 1,910 | 118,100 |
| September 03, 2025 | 1,891 | 1,947 | 1,947 | 1,947 | 1,891 | 139,100 |
| September 02, 2025 | 1,910 | 1,908 | 1,908 | 1,929 | 1,893 | 186,900 |
| September 01, 2025 | 1,924 | 1,915 | 1,915 | 1,941 | 1,903 | 145,600 |
| August 29, 2025 | 1,922 | 1,938 | 1,938 | 1,953 | 1,920 | 130,500 |
| August 28, 2025 | 1,900 | 1,925 | 1,925 | 1,930 | 1,886 | 182,600 |
| August 27, 2025 | 1,923 | 1,920 | 1,920 | 1,930 | 1,909 | 129,700 |
| August 26, 2025 | 1,934 | 1,923 | 1,923 | 1,955 | 1,919 | 131,500 |
| August 25, 2025 | 1,912 | 1,929 | 1,929 | 1,933 | 1,902 | 115,900 |
| August 22, 2025 | 1,900 | 1,920 | 1,920 | 1,934 | 1,900 | 82,700 |
| August 21, 2025 | 1,921 | 1,899 | 1,899 | 1,921 | 1,893 | 72,700 |
| August 20, 2025 | 1,924 | 1,921 | 1,921 | 1,961 | 1,916 | 174,300 |
| August 19, 2025 | 1,880 | 1,914 | 1,914 | 1,922 | 1,870 | 140,900 |
| August 18, 2025 | 1,861 | 1,872 | 1,872 | 1,881 | 1,853 | 119,700 |
| August 15, 2025 | 1,900 | 1,895 | 1,895 | 1,914 | 1,869 | 155,900 |
| August 14, 2025 | 1,870 | 1,877 | 1,877 | 1,889 | 1,858 | 128,200 |
| August 13, 2025 | 1,880 | 1,887 | 1,887 | 1,907 | 1,863 | 168,100 |
| August 12, 2025 | 1,788 | 1,865 | 1,865 | 1,886 | 1,788 | 317,800 |
| August 08, 2025 | 1,753 | 1,756 | 1,756 | 1,768 | 1,750 | 113,400 |
| August 07, 2025 | 1,749 | 1,747 | 1,747 | 1,763 | 1,742 | 83,500 |
| August 06, 2025 | 1,727 | 1,749 | 1,749 | 1,750 | 1,723 | 133,100 |
| August 05, 2025 | 1,709 | 1,725 | 1,725 | 1,737 | 1,695 | 157,200 |
| August 04, 2025 | 1,682 | 1,702 | 1,702 | 1,706 | 1,680 | 209,500 |
| August 01, 2025 | 1,714 | 1,729 | 1,729 | 1,730 | 1,707 | 155,800 |
| July 31, 2025 | 1,690 | 1,705 | 1,705 | 1,716 | 1,690 | 142,300 |
| July 30, 2025 | 1,662 | 1,684 | 1,684 | 1,689 | 1,660 | 329,300 |
| July 29, 2025 | 1,630 | 1,665 | 1,665 | 1,673 | 1,626 | 131,600 |
| July 28, 2025 | 1,620 | 1,635 | 1,635 | 1,638 | 1,613 | 112,000 |
| July 25, 2025 | 1,612 | 1,627 | 1,627 | 1,649 | 1,609 | 144,000 |
| July 24, 2025 | 1,606 | 1,601 | 1,601 | 1,611 | 1,596 | 102,800 |
| July 23, 2025 | 1,600 | 1,605 | 1,605 | 1,616 | 1,595 | 173,100 |
| July 22, 2025 | 1,603 | 1,574 | 1,574 | 1,621 | 1,568 | 161,100 |
| July 18, 2025 | 1,635 | 1,612 | 1,612 | 1,635 | 1,609 | 87,300 |
| July 17, 2025 | 1,614 | 1,623 | 1,623 | 1,625 | 1,608 | 129,600 |
| July 16, 2025 | 1,603 | 1,630 | 1,630 | 1,641 | 1,603 | 236,900 |
| July 15, 2025 | 1,599 | 1,606 | 1,606 | 1,611 | 1,591 | 101,600 |
| July 14, 2025 | 1,606 | 1,605 | 1,605 | 1,621 | 1,600 | 153,300 |
| July 11, 2025 | 1,641 | 1,614 | 1,614 | 1,645 | 1,614 | 149,700 |
| July 10, 2025 | 1,675 | 1,654 | 1,654 | 1,684 | 1,649 | 129,000 |
| July 09, 2025 | 1,651 | 1,661 | 1,661 | 1,667 | 1,644 | 150,900 |
| July 08, 2025 | 1,627 | 1,640 | 1,640 | 1,641 | 1,623 | 124,300 |
| July 07, 2025 | 1,660 | 1,624 | 1,624 | 1,661 | 1,624 | 128,400 |
| July 04, 2025 | 1,704 | 1,678 | 1,678 | 1,711 | 1,671 | 105,300 |
| July 03, 2025 | 1,693 | 1,676 | 1,676 | 1,704 | 1,676 | 123,500 |
| July 02, 2025 | 1,668 | 1,671 | 1,671 | 1,702 | 1,660 | 167,600 |
| July 01, 2025 | 1,721 | 1,705 | 1,705 | 1,732 | 1,678 | 188,800 |