2,000.50
-37.5(-1.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,042 | 2,038 | 2,038 | 2,045.5 | 2,024 | 4.88M |
| September 25, 2025 | 2,037.5 | 2,038.5 | 2,038.5 | 2,042 | 2,017.5 | 4.46M |
| September 24, 2025 | 2,063 | 2,025 | 2,025 | 2,063 | 2,011.5 | 4.1M |
| September 22, 2025 | 2,034.5 | 2,059 | 2,059 | 2,071 | 2,021.5 | 3.85M |
| September 19, 2025 | 2,082 | 2,020 | 2,020 | 2,092.5 | 2,020 | 8M |
| September 18, 2025 | 2,063 | 2,064 | 2,064 | 2,073.5 | 2,048.5 | 4.53M |
| September 17, 2025 | 2,060.5 | 2,062 | 2,062 | 2,076 | 2,048.5 | 4.53M |
| September 16, 2025 | 2,060 | 2,082.5 | 2,082.5 | 2,091.5 | 2,048 | 4.22M |
| September 12, 2025 | 2,080 | 2,060 | 2,060 | 2,080 | 2,046.5 | 6.64M |
| September 11, 2025 | 2,014 | 2,046.5 | 2,046.5 | 2,058.5 | 2,013 | 6.64M |
| September 10, 2025 | 2,024 | 2,024 | 2,024 | 2,027 | 2,007.5 | 3.69M |
| September 09, 2025 | 2,032 | 2,020.5 | 2,020.5 | 2,042 | 2,015.5 | 3.94M |
| September 08, 2025 | 2,045 | 2,042 | 2,042 | 2,051.5 | 2,029.5 | 3.45M |
| September 05, 2025 | 2,005 | 2,026.5 | 2,026.5 | 2,031.5 | 1,993 | 3.7M |
| September 04, 2025 | 1,988.5 | 1,984 | 1,984 | 1,993 | 1,976 | 4.13M |
| September 03, 2025 | 1,978 | 1,994.5 | 1,994.5 | 2,007 | 1,978 | 4.17M |
| September 02, 2025 | 1,976.5 | 2,000 | 2,000 | 2,003 | 1,976.5 | 3.91M |
| September 01, 2025 | 1,964 | 1,975 | 1,975 | 1,996 | 1,958 | 3.88M |
| August 29, 2025 | 1,974 | 1,977 | 1,977 | 1,987 | 1,967 | 4.29M |
| August 28, 2025 | 1,950 | 1,979.5 | 1,979.5 | 1,979.5 | 1,949 | 9.35M |
| August 27, 2025 | 1,949 | 1,953 | 1,953 | 1,953 | 1,935 | 3.13M |
| August 26, 2025 | 1,954.5 | 1,945 | 1,945 | 1,962.5 | 1,936.5 | 4.4M |
| August 25, 2025 | 1,970 | 1,964 | 1,964 | 1,987.5 | 1,958 | 3.16M |
| August 22, 2025 | 1,950 | 1,963.5 | 1,963.5 | 1,965 | 1,948 | 2.25M |
| August 21, 2025 | 1,953 | 1,958 | 1,958 | 1,964.5 | 1,939 | 3.52M |
| August 20, 2025 | 1,955.5 | 1,977 | 1,977 | 1,988.5 | 1,950 | 6.59M |
| August 19, 2025 | 1,926.5 | 1,935.5 | 1,935.5 | 1,943 | 1,919 | 4.09M |
| August 18, 2025 | 1,898 | 1,923 | 1,923 | 1,931.5 | 1,897 | 3.13M |
| August 15, 2025 | 1,904 | 1,897 | 1,897 | 1,909.5 | 1,888.5 | 3.16M |
| August 14, 2025 | 1,914 | 1,895 | 1,895 | 1,919 | 1,886.5 | 3.21M |
| August 13, 2025 | 1,920 | 1,926.5 | 1,926.5 | 1,951.5 | 1,916.5 | 4.74M |
| August 12, 2025 | 1,894 | 1,920 | 1,920 | 1,943.5 | 1,892 | 5.49M |
| August 08, 2025 | 1,880 | 1,900 | 1,900 | 1,915 | 1,874.5 | 6.57M |
| August 07, 2025 | 1,868 | 1,883 | 1,883 | 1,898 | 1,866 | 3.72M |
| August 06, 2025 | 1,865 | 1,873 | 1,873 | 1,888.5 | 1,859.5 | 4.45M |
| August 05, 2025 | 1,842 | 1,863 | 1,863 | 1,868 | 1,833 | 4.44M |
| August 04, 2025 | 1,805 | 1,838.5 | 1,838.5 | 1,841.5 | 1,796 | 5.09M |
| August 01, 2025 | 1,800.5 | 1,835.5 | 1,835.5 | 1,847 | 1,794.5 | 8.06M |
| July 31, 2025 | 1,790 | 1,802 | 1,802 | 1,804.5 | 1,763.5 | 14.16M |
| July 30, 2025 | 1,666.5 | 1,645 | 1,645 | 1,674.5 | 1,638.5 | 6.5M |
| July 29, 2025 | 1,655 | 1,665 | 1,665 | 1,673.5 | 1,645 | 4.17M |
| July 28, 2025 | 1,651 | 1,663.5 | 1,663.5 | 1,671.5 | 1,650.5 | 3.7M |
| July 25, 2025 | 1,679.5 | 1,655 | 1,655 | 1,680 | 1,655 | 4.31M |
| July 24, 2025 | 1,678.5 | 1,679.5 | 1,679.5 | 1,695 | 1,671 | 5.44M |
| July 23, 2025 | 1,633 | 1,661.5 | 1,661.5 | 1,673 | 1,621 | 7.94M |
| July 22, 2025 | 1,596.5 | 1,597 | 1,597 | 1,611 | 1,584.5 | 4.86M |
| July 18, 2025 | 1,628.5 | 1,611 | 1,611 | 1,630 | 1,604 | 2.56M |
| July 17, 2025 | 1,609 | 1,611.5 | 1,611.5 | 1,613 | 1,595 | 3.42M |
| July 16, 2025 | 1,612 | 1,613 | 1,613 | 1,618 | 1,598 | 3.8M |
| July 15, 2025 | 1,623 | 1,608 | 1,608 | 1,627.5 | 1,600.5 | 4.52M |
| July 14, 2025 | 1,629.5 | 1,626 | 1,626 | 1,641 | 1,622 | 3.11M |
| July 11, 2025 | 1,648 | 1,637.5 | 1,637.5 | 1,656 | 1,630.5 | 4.62M |
| July 10, 2025 | 1,656.5 | 1,627.5 | 1,627.5 | 1,659 | 1,627 | 5.63M |
| July 09, 2025 | 1,653 | 1,663 | 1,663 | 1,663 | 1,644.5 | 3.92M |
| July 08, 2025 | 1,641 | 1,651.5 | 1,651.5 | 1,663.5 | 1,640.5 | 5.95M |
| July 07, 2025 | 1,673 | 1,645.5 | 1,645.5 | 1,678 | 1,642 | 2.23M |
| July 04, 2025 | 1,692 | 1,674 | 1,674 | 1,698 | 1,660 | 4.58M |
| July 03, 2025 | 1,687.5 | 1,698 | 1,698 | 1,713.5 | 1,682.5 | 6.78M |
| July 02, 2025 | 1,692 | 1,704.5 | 1,704.5 | 1,711 | 1,688.5 | 4.53M |
| July 01, 2025 | 1,726.5 | 1,719 | 1,719 | 1,737 | 1,710 | 3.76M |