2,273.00
-46.5(-2.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,269.5 | 2,273 | 2,273 | 2,298 | 2,260.5 | 1.28M |
| September 25, 2025 | 2,300 | 2,319.5 | 2,319.5 | 2,321.5 | 2,290 | 1.36M |
| September 24, 2025 | 2,280 | 2,285 | 2,285 | 2,289 | 2,263 | 970,200 |
| September 22, 2025 | 2,261 | 2,265 | 2,265 | 2,279 | 2,255 | 832,500 |
| September 19, 2025 | 2,269.5 | 2,246.5 | 2,246.5 | 2,270 | 2,227 | 1.84M |
| September 18, 2025 | 2,270 | 2,247 | 2,247 | 2,275 | 2,244 | 1.05M |
| September 17, 2025 | 2,251.5 | 2,238.5 | 2,238.5 | 2,252.5 | 2,230.5 | 1.05M |
| September 16, 2025 | 2,214 | 2,244 | 2,244 | 2,255.5 | 2,213.5 | 957,700 |
| September 12, 2025 | 2,236 | 2,211 | 2,211 | 2,236.5 | 2,206.5 | 814,000 |
| September 11, 2025 | 2,212 | 2,216 | 2,216 | 2,217 | 2,199 | 814,000 |
| September 10, 2025 | 2,211 | 2,215 | 2,215 | 2,231.5 | 2,209 | 577,100 |
| September 09, 2025 | 2,242.5 | 2,230 | 2,230 | 2,252.5 | 2,223.5 | 840,000 |
| September 08, 2025 | 2,237 | 2,230.5 | 2,230.5 | 2,246 | 2,224 | 882,800 |
| September 05, 2025 | 2,200 | 2,227 | 2,227 | 2,228 | 2,197.5 | 789,200 |
| September 04, 2025 | 2,197.5 | 2,174 | 2,174 | 2,197.5 | 2,172 | 726,000 |
| September 03, 2025 | 2,167 | 2,197.5 | 2,197.5 | 2,201.5 | 2,150 | 921,200 |
| September 02, 2025 | 2,148.5 | 2,172.5 | 2,172.5 | 2,172.5 | 2,136 | 773,000 |
| September 01, 2025 | 2,111.5 | 2,134 | 2,134 | 2,134 | 2,106 | 522,100 |
| August 29, 2025 | 2,136.5 | 2,111.5 | 2,111.5 | 2,137 | 2,111 | 680,100 |
| August 28, 2025 | 2,114.5 | 2,136.5 | 2,136.5 | 2,140 | 2,111 | 682,100 |
| August 27, 2025 | 2,120 | 2,114.5 | 2,114.5 | 2,124.5 | 2,109.5 | 717,400 |
| August 26, 2025 | 2,104 | 2,111.5 | 2,111.5 | 2,117 | 2,094 | 812,700 |
| August 25, 2025 | 2,110 | 2,104 | 2,104 | 2,126.5 | 2,098.5 | 730,700 |
| August 22, 2025 | 2,078.5 | 2,088 | 2,088 | 2,095 | 2,077 | 647,900 |
| August 21, 2025 | 2,073.5 | 2,077 | 2,077 | 2,079.5 | 2,055.5 | 502,800 |
| August 20, 2025 | 2,091 | 2,073.5 | 2,073.5 | 2,097.5 | 2,073.5 | 614,500 |
| August 19, 2025 | 2,052 | 2,075.5 | 2,075.5 | 2,083.5 | 2,048.5 | 722,300 |
| August 18, 2025 | 2,044.5 | 2,052 | 2,052 | 2,061.5 | 2,043.5 | 785,900 |
| August 15, 2025 | 2,026 | 2,035.5 | 2,035.5 | 2,037 | 2,023.5 | 1.12M |
| August 14, 2025 | 2,044 | 2,021.5 | 2,021.5 | 2,053 | 2,017 | 796,000 |
| August 13, 2025 | 2,030 | 2,044 | 2,044 | 2,055.5 | 2,030 | 932,200 |
| August 12, 2025 | 2,014 | 2,029 | 2,029 | 2,030.5 | 2,012 | 1.11M |
| August 08, 2025 | 1,990 | 2,012 | 2,012 | 2,031 | 1,990 | 977,500 |
| August 07, 2025 | 1,991 | 1,987.5 | 1,987.5 | 2,006 | 1,981.5 | 881,900 |
| August 06, 2025 | 1,959 | 1,991.5 | 1,991.5 | 2,008 | 1,956.5 | 1.52M |
| August 05, 2025 | 1,944.5 | 1,950 | 1,950 | 1,959 | 1,935 | 1.19M |
| August 04, 2025 | 1,911 | 1,934.5 | 1,934.5 | 1,940.5 | 1,904 | 1.31M |
| August 01, 2025 | 1,937 | 1,971 | 1,971 | 1,985 | 1,923 | 2.31M |
| July 31, 2025 | 1,930 | 1,937 | 1,937 | 1,953 | 1,925 | 2.44M |
| July 30, 2025 | 1,967.5 | 1,951 | 1,951 | 1,986 | 1,932 | 3.03M |
| July 29, 2025 | 1,866.5 | 1,934 | 1,934 | 1,968 | 1,815 | 3.16M |
| July 28, 2025 | 1,870.5 | 1,881.5 | 1,881.5 | 1,891 | 1,869.5 | 1.15M |
| July 25, 2025 | 1,896 | 1,868 | 1,868 | 1,896 | 1,867 | 1.2M |
| July 24, 2025 | 1,900 | 1,912.5 | 1,912.5 | 1,918.5 | 1,893.5 | 1.03M |
| July 23, 2025 | 1,852 | 1,899 | 1,899 | 1,920.5 | 1,852 | 2.07M |
| July 22, 2025 | 1,800 | 1,810.5 | 1,810.5 | 1,822 | 1,800 | 874,200 |
| July 18, 2025 | 1,828 | 1,814 | 1,814 | 1,829 | 1,807.5 | 1.01M |
| July 17, 2025 | 1,800 | 1,822 | 1,822 | 1,827.5 | 1,800 | 842,500 |
| July 16, 2025 | 1,810 | 1,812.5 | 1,812.5 | 1,829 | 1,801.5 | 1.09M |
| July 15, 2025 | 1,806.5 | 1,801.5 | 1,801.5 | 1,817.5 | 1,799.5 | 893,700 |
| July 14, 2025 | 1,800 | 1,806.5 | 1,806.5 | 1,810 | 1,793 | 757,400 |
| July 11, 2025 | 1,793.5 | 1,803 | 1,803 | 1,806 | 1,786.5 | 1.06M |
| July 10, 2025 | 1,775.5 | 1,779.5 | 1,779.5 | 1,791.5 | 1,773 | 1.05M |
| July 09, 2025 | 1,781.5 | 1,782 | 1,782 | 1,800 | 1,778 | 1.1M |
| July 08, 2025 | 1,747 | 1,762 | 1,762 | 1,778 | 1,745 | 1.15M |
| July 07, 2025 | 1,769 | 1,744.5 | 1,744.5 | 1,770 | 1,739.5 | 746,100 |
| July 04, 2025 | 1,782 | 1,769 | 1,769 | 1,785 | 1,761.5 | 974,900 |
| July 03, 2025 | 1,750 | 1,782 | 1,782 | 1,782 | 1,747 | 1.01M |
| July 02, 2025 | 1,721.5 | 1,739 | 1,739 | 1,749 | 1,719 | 848,400 |
| July 01, 2025 | 1,718.5 | 1,733 | 1,733 | 1,740 | 1,717 | 875,800 |