1,810.00
+20(+1.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,790 | 1,810 | 1,810 | 1,810 | 1,786 | 17,300 |
| September 25, 2025 | 1,803 | 1,790 | 1,790 | 1,810 | 1,789 | 14,200 |
| September 24, 2025 | 1,811 | 1,803 | 1,803 | 1,814 | 1,802 | 17,200 |
| September 22, 2025 | 1,830 | 1,825 | 1,825 | 1,835 | 1,789 | 18,200 |
| September 19, 2025 | 1,839 | 1,830 | 1,830 | 1,842 | 1,800 | 33,400 |
| September 18, 2025 | 1,835 | 1,823 | 1,823 | 1,835 | 1,801 | 21,600 |
| September 17, 2025 | 1,853 | 1,826 | 1,826 | 1,858 | 1,818 | 18,400 |
| September 16, 2025 | 1,868 | 1,866 | 1,866 | 1,883 | 1,854 | 18,000 |
| September 12, 2025 | 1,856 | 1,846 | 1,846 | 1,875 | 1,837 | 15,000 |
| September 11, 2025 | 1,865 | 1,856 | 1,856 | 1,869 | 1,847 | 14,400 |
| September 10, 2025 | 1,883 | 1,866 | 1,866 | 1,897 | 1,860 | 36,000 |
| September 09, 2025 | 1,885 | 1,911 | 1,911 | 1,920 | 1,876 | 33,900 |
| September 08, 2025 | 1,918 | 1,884 | 1,884 | 1,921 | 1,872 | 47,000 |
| September 05, 2025 | 1,872 | 1,852 | 1,852 | 1,879 | 1,839 | 27,700 |
| September 04, 2025 | 1,874 | 1,845 | 1,845 | 1,896 | 1,844 | 37,100 |
| September 03, 2025 | 1,848 | 1,874 | 1,874 | 1,901 | 1,848 | 65,500 |
| September 02, 2025 | 1,860 | 1,839 | 1,839 | 1,876 | 1,830 | 38,400 |
| September 01, 2025 | 1,875 | 1,858 | 1,858 | 1,875 | 1,800 | 76,200 |
| August 29, 2025 | 1,879 | 1,879 | 1,879 | 1,894 | 1,847 | 34,300 |
| August 28, 2025 | 1,857 | 1,862 | 1,862 | 1,893 | 1,851 | 29,300 |
| August 27, 2025 | 1,872 | 1,867 | 1,867 | 1,895 | 1,860 | 32,200 |
| August 26, 2025 | 1,939 | 1,892 | 1,892 | 1,939 | 1,874 | 48,400 |
| August 25, 2025 | 1,895 | 1,942 | 1,942 | 1,958 | 1,895 | 99,400 |
| August 22, 2025 | 1,772 | 1,855 | 1,855 | 1,867 | 1,766 | 58,000 |
| August 21, 2025 | 1,825 | 1,792 | 1,792 | 1,838 | 1,790 | 31,000 |
| August 20, 2025 | 1,818 | 1,812 | 1,812 | 1,821 | 1,777 | 29,800 |
| August 19, 2025 | 1,824 | 1,818 | 1,818 | 1,835 | 1,768 | 62,300 |
| August 18, 2025 | 1,864 | 1,832 | 1,832 | 1,899 | 1,816 | 73,800 |
| August 15, 2025 | 1,800 | 1,824 | 1,824 | 1,835 | 1,751 | 135,700 |
| August 14, 2025 | 1,595 | 1,739 | 1,739 | 1,800 | 1,557 | 216,600 |
| August 13, 2025 | 1,565 | 1,585 | 1,585 | 1,586 | 1,555 | 28,100 |
| August 12, 2025 | 1,534 | 1,555 | 1,555 | 1,555 | 1,514 | 42,700 |
| August 08, 2025 | 1,512 | 1,523 | 1,523 | 1,548 | 1,512 | 46,800 |
| August 07, 2025 | 1,547 | 1,512 | 1,512 | 1,580 | 1,472 | 90,200 |
| August 06, 2025 | 1,546 | 1,547 | 1,547 | 1,558 | 1,540 | 21,800 |
| August 05, 2025 | 1,530 | 1,546 | 1,546 | 1,546 | 1,512 | 19,700 |
| August 04, 2025 | 1,528 | 1,530 | 1,530 | 1,546 | 1,524 | 11,300 |
| August 01, 2025 | 1,524 | 1,532 | 1,532 | 1,542 | 1,515 | 24,800 |
| July 31, 2025 | 1,506 | 1,524 | 1,524 | 1,550 | 1,506 | 35,700 |
| July 30, 2025 | 1,525 | 1,510 | 1,510 | 1,530 | 1,510 | 15,600 |
| July 29, 2025 | 1,499 | 1,503 | 1,503 | 1,535 | 1,490 | 22,900 |
| July 28, 2025 | 1,499 | 1,491 | 1,491 | 1,522 | 1,491 | 21,200 |
| July 25, 2025 | 1,495 | 1,489 | 1,489 | 1,506 | 1,472 | 25,800 |
| July 24, 2025 | 1,483 | 1,481 | 1,481 | 1,490 | 1,466 | 11,900 |
| July 23, 2025 | 1,455 | 1,483 | 1,483 | 1,489 | 1,455 | 18,100 |
| July 22, 2025 | 1,470 | 1,459 | 1,459 | 1,480 | 1,457 | 15,000 |
| July 18, 2025 | 1,466 | 1,448 | 1,448 | 1,470 | 1,448 | 13,100 |
| July 17, 2025 | 1,464 | 1,464 | 1,464 | 1,490 | 1,460 | 10,000 |
| July 16, 2025 | 1,470 | 1,464 | 1,464 | 1,482 | 1,464 | 14,200 |
| July 15, 2025 | 1,501 | 1,476 | 1,476 | 1,504 | 1,469 | 14,100 |
| July 14, 2025 | 1,507 | 1,486 | 1,486 | 1,507 | 1,486 | 6,300 |
| July 11, 2025 | 1,499 | 1,494 | 1,494 | 1,504 | 1,486 | 9,400 |
| July 10, 2025 | 1,508 | 1,486 | 1,486 | 1,508 | 1,480 | 20,300 |
| July 09, 2025 | 1,509 | 1,500 | 1,500 | 1,509 | 1,492 | 10,100 |
| July 08, 2025 | 1,498 | 1,501 | 1,501 | 1,505 | 1,494 | 17,400 |
| July 07, 2025 | 1,478 | 1,498 | 1,498 | 1,505 | 1,464 | 16,100 |
| July 04, 2025 | 1,500 | 1,476 | 1,476 | 1,511 | 1,470 | 19,100 |
| July 03, 2025 | 1,474 | 1,495 | 1,495 | 1,505 | 1,474 | 11,300 |
| July 02, 2025 | 1,486 | 1,474 | 1,474 | 1,489 | 1,468 | 28,500 |
| July 01, 2025 | 1,470 | 1,486 | 1,486 | 1,506 | 1,468 | 22,000 |