2,048.00
-22(-1.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 2,072 | 2,048 | 2,048 | 2,075 | 2,048 | 209,000 |
| September 08, 2025 | 2,049 | 2,070 | 2,070 | 2,070 | 2,039 | 217,100 |
| September 05, 2025 | 2,030 | 2,049 | 2,049 | 2,054 | 2,020 | 249,000 |
| September 04, 2025 | 2,018 | 2,024 | 2,024 | 2,024 | 2,000 | 214,500 |
| September 03, 2025 | 1,966 | 2,021 | 2,021 | 2,045 | 1,964 | 423,500 |
| September 02, 2025 | 1,945 | 1,960 | 1,960 | 1,965 | 1,943 | 112,300 |
| September 01, 2025 | 1,945 | 1,941 | 1,941 | 1,955 | 1,933 | 112,800 |
| August 29, 2025 | 1,950 | 1,952 | 1,952 | 1,958 | 1,946 | 107,300 |
| August 28, 2025 | 1,930 | 1,948 | 1,948 | 1,956 | 1,930 | 138,900 |
| August 27, 2025 | 1,930 | 1,938 | 1,938 | 1,945 | 1,923 | 115,500 |
| August 26, 2025 | 1,944 | 1,926 | 1,926 | 1,949 | 1,923 | 134,800 |
| August 25, 2025 | 1,929 | 1,948 | 1,948 | 1,948 | 1,929 | 115,200 |
| August 22, 2025 | 1,927 | 1,923 | 1,923 | 1,935 | 1,921 | 86,400 |
| August 21, 2025 | 1,925 | 1,921 | 1,921 | 1,926 | 1,911 | 92,800 |
| August 20, 2025 | 1,922 | 1,928 | 1,928 | 1,942 | 1,922 | 138,600 |
| August 19, 2025 | 1,923 | 1,933 | 1,933 | 1,939 | 1,920 | 190,400 |
| August 18, 2025 | 1,895 | 1,921 | 1,921 | 1,923 | 1,894 | 193,200 |
| August 15, 2025 | 1,884 | 1,894 | 1,894 | 1,895 | 1,873 | 133,200 |
| August 14, 2025 | 1,884 | 1,876 | 1,876 | 1,898 | 1,872 | 153,800 |
| August 13, 2025 | 1,889 | 1,884 | 1,884 | 1,898 | 1,877 | 137,500 |
| August 12, 2025 | 1,878 | 1,886 | 1,886 | 1,895 | 1,867 | 249,500 |
| August 08, 2025 | 1,843 | 1,869 | 1,869 | 1,871 | 1,843 | 213,700 |
| August 07, 2025 | 1,851 | 1,855 | 1,855 | 1,866 | 1,836 | 242,300 |
| August 06, 2025 | 1,843 | 1,866 | 1,866 | 1,888 | 1,840 | 311,800 |
| August 05, 2025 | 1,818 | 1,837 | 1,837 | 1,847 | 1,809 | 172,400 |
| August 04, 2025 | 1,795 | 1,810 | 1,810 | 1,815 | 1,793 | 124,600 |
| August 01, 2025 | 1,796 | 1,828 | 1,828 | 1,833 | 1,792 | 204,200 |
| July 31, 2025 | 1,798 | 1,792 | 1,792 | 1,807 | 1,786 | 132,400 |
| July 30, 2025 | 1,783 | 1,783 | 1,783 | 1,786 | 1,774 | 119,400 |
| July 29, 2025 | 1,775 | 1,783 | 1,783 | 1,784 | 1,767 | 91,900 |
| July 28, 2025 | 1,772 | 1,776 | 1,776 | 1,785 | 1,768 | 129,800 |
| July 25, 2025 | 1,790 | 1,763 | 1,763 | 1,790 | 1,763 | 124,300 |
| July 24, 2025 | 1,800 | 1,790 | 1,790 | 1,808 | 1,786 | 144,000 |
| July 23, 2025 | 1,740 | 1,789 | 1,789 | 1,794 | 1,740 | 271,500 |
| July 22, 2025 | 1,742 | 1,725 | 1,725 | 1,745 | 1,721 | 114,800 |
| July 18, 2025 | 1,763 | 1,746 | 1,746 | 1,768 | 1,741 | 97,700 |
| July 17, 2025 | 1,757 | 1,761 | 1,761 | 1,764 | 1,750 | 44,600 |
| July 16, 2025 | 1,769 | 1,763 | 1,763 | 1,773 | 1,758 | 57,000 |
| July 15, 2025 | 1,767 | 1,769 | 1,769 | 1,773 | 1,762 | 75,000 |
| July 14, 2025 | 1,750 | 1,763 | 1,763 | 1,767 | 1,750 | 75,600 |
| July 11, 2025 | 1,749 | 1,757 | 1,757 | 1,765 | 1,747 | 103,200 |
| July 10, 2025 | 1,750 | 1,740 | 1,740 | 1,750 | 1,730 | 123,800 |
| July 09, 2025 | 1,732 | 1,737 | 1,737 | 1,746 | 1,731 | 105,100 |
| July 08, 2025 | 1,702 | 1,724 | 1,724 | 1,725 | 1,701 | 159,800 |
| July 07, 2025 | 1,720 | 1,702 | 1,702 | 1,722 | 1,701 | 218,400 |
| July 04, 2025 | 1,739 | 1,722 | 1,722 | 1,746 | 1,718 | 98,800 |
| July 03, 2025 | 1,718 | 1,736 | 1,736 | 1,736 | 1,716 | 124,200 |
| July 02, 2025 | 1,712 | 1,715 | 1,715 | 1,727 | 1,711 | 93,900 |
| July 01, 2025 | 1,718 | 1,713 | 1,713 | 1,724 | 1,710 | 102,700 |
| June 30, 2025 | 1,728 | 1,724 | 1,724 | 1,738 | 1,716 | 133,800 |
| June 27, 2025 | 1,725 | 1,723 | 1,723 | 1,727 | 1,718 | 111,300 |
| June 26, 2025 | 1,711 | 1,716 | 1,716 | 1,726 | 1,711 | 95,000 |
| June 25, 2025 | 1,710 | 1,713 | 1,713 | 1,719 | 1,700 | 148,900 |
| June 24, 2025 | 1,727 | 1,712 | 1,712 | 1,729 | 1,706 | 71,600 |
| June 23, 2025 | 1,715 | 1,710 | 1,710 | 1,719 | 1,701 | 127,900 |
| June 20, 2025 | 1,727 | 1,712 | 1,712 | 1,739 | 1,712 | 370,100 |
| June 19, 2025 | 1,735 | 1,729 | 1,729 | 1,741 | 1,718 | 77,600 |
| June 18, 2025 | 1,719 | 1,731 | 1,731 | 1,739 | 1,719 | 80,300 |
| June 17, 2025 | 1,719 | 1,718 | 1,718 | 1,728 | 1,714 | 70,400 |
| June 16, 2025 | 1,735 | 1,719 | 1,719 | 1,739 | 1,718 | 70,600 |