1,931.00
+19(+0.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,918 | 1,931 | 1,931 | 1,937 | 1,908 | 140,400 |
| September 25, 2025 | 1,918 | 1,912 | 1,912 | 1,927 | 1,907 | 99,800 |
| September 24, 2025 | 1,897 | 1,911 | 1,911 | 1,929 | 1,893 | 152,300 |
| September 22, 2025 | 1,905 | 1,897 | 1,897 | 1,915 | 1,891 | 249,700 |
| September 19, 2025 | 1,920 | 1,903 | 1,903 | 1,929 | 1,883 | 565,100 |
| September 18, 2025 | 1,949 | 1,921 | 1,921 | 1,949 | 1,917 | 118,500 |
| September 17, 2025 | 1,951 | 1,942 | 1,942 | 1,954 | 1,926 | 87,000 |
| September 16, 2025 | 1,943 | 1,960 | 1,960 | 1,962 | 1,940 | 93,700 |
| September 12, 2025 | 1,942 | 1,943 | 1,943 | 1,961 | 1,935 | 144,500 |
| September 11, 2025 | 1,955 | 1,944 | 1,944 | 1,964 | 1,931 | 271,100 |
| September 10, 2025 | 2,015 | 1,995 | 1,995 | 2,015 | 1,981 | 68,100 |
| September 09, 2025 | 2,009 | 2,017 | 2,017 | 2,025 | 1,992 | 114,300 |
| September 08, 2025 | 2,020 | 2,002 | 2,002 | 2,026 | 1,992 | 104,600 |
| September 05, 2025 | 2,020 | 2,015 | 2,015 | 2,039 | 1,993 | 139,600 |
| September 04, 2025 | 2,025 | 2,006 | 2,006 | 2,027 | 1,999 | 99,300 |
| September 03, 2025 | 2,013 | 2,013 | 2,013 | 2,045 | 2,003 | 162,100 |
| September 02, 2025 | 1,982 | 2,010 | 2,010 | 2,010 | 1,970 | 155,500 |
| September 01, 2025 | 1,949 | 1,975 | 1,975 | 1,982 | 1,941 | 146,800 |
| August 29, 2025 | 1,933 | 1,962 | 1,962 | 1,962 | 1,929 | 194,500 |
| August 28, 2025 | 1,957 | 1,973 | 1,973 | 1,973 | 1,945 | 133,000 |
| August 27, 2025 | 1,965 | 1,968 | 1,968 | 1,984 | 1,945 | 155,600 |
| August 26, 2025 | 1,998 | 1,975 | 1,975 | 1,999 | 1,971 | 141,500 |
| August 25, 2025 | 1,989 | 2,006 | 2,006 | 2,013 | 1,986 | 154,600 |
| August 22, 2025 | 2,002 | 1,991 | 1,991 | 2,005 | 1,981 | 111,700 |
| August 21, 2025 | 1,985 | 1,998 | 1,998 | 2,000 | 1,969 | 137,300 |
| August 20, 2025 | 2,026 | 2,013 | 2,013 | 2,044 | 2,007 | 223,700 |
| August 19, 2025 | 1,975 | 2,022 | 2,022 | 2,032 | 1,956 | 260,000 |
| August 18, 2025 | 1,956 | 1,984 | 1,984 | 2,003 | 1,939 | 335,600 |
| August 15, 2025 | 1,920 | 1,932 | 1,932 | 1,935 | 1,900 | 226,600 |
| August 14, 2025 | 1,868 | 1,898 | 1,898 | 1,898 | 1,863 | 255,600 |
| August 13, 2025 | 1,874 | 1,871 | 1,871 | 1,888 | 1,861 | 254,500 |
| August 12, 2025 | 1,845 | 1,847 | 1,847 | 1,863 | 1,840 | 310,400 |
| August 08, 2025 | 1,789 | 1,842 | 1,842 | 1,842 | 1,785 | 258,100 |
| August 07, 2025 | 1,780 | 1,776 | 1,776 | 1,793 | 1,772 | 245,100 |
| August 06, 2025 | 1,731 | 1,758 | 1,758 | 1,763 | 1,729 | 154,900 |
| August 05, 2025 | 1,715 | 1,723 | 1,723 | 1,738 | 1,703 | 139,100 |
| August 04, 2025 | 1,662 | 1,715 | 1,715 | 1,717 | 1,659 | 157,500 |
| August 01, 2025 | 1,709 | 1,696 | 1,696 | 1,726 | 1,696 | 179,400 |
| July 31, 2025 | 1,699 | 1,677 | 1,677 | 1,712 | 1,657 | 420,700 |
| July 30, 2025 | 1,781 | 1,710 | 1,710 | 1,811 | 1,616 | 355,800 |
| July 29, 2025 | 1,785 | 1,782 | 1,782 | 1,805 | 1,779 | 126,000 |
| July 28, 2025 | 1,805 | 1,790 | 1,790 | 1,817 | 1,788 | 149,100 |
| July 25, 2025 | 1,838 | 1,809 | 1,809 | 1,838 | 1,809 | 168,600 |
| July 24, 2025 | 1,843 | 1,842 | 1,842 | 1,859 | 1,826 | 305,100 |
| July 23, 2025 | 1,753 | 1,814 | 1,814 | 1,829 | 1,740 | 414,600 |
| July 22, 2025 | 1,724 | 1,713 | 1,713 | 1,738 | 1,710 | 89,300 |
| July 18, 2025 | 1,732 | 1,730 | 1,730 | 1,745 | 1,723 | 113,800 |
| July 17, 2025 | 1,706 | 1,729 | 1,729 | 1,737 | 1,706 | 120,000 |
| July 16, 2025 | 1,733 | 1,724 | 1,724 | 1,738 | 1,717 | 108,200 |
| July 15, 2025 | 1,741 | 1,738 | 1,738 | 1,748 | 1,730 | 105,300 |
| July 14, 2025 | 1,735 | 1,742 | 1,742 | 1,751 | 1,733 | 142,000 |
| July 11, 2025 | 1,720 | 1,731 | 1,731 | 1,739 | 1,711 | 195,200 |
| July 10, 2025 | 1,703 | 1,698 | 1,698 | 1,703 | 1,681 | 259,800 |
| July 09, 2025 | 1,685 | 1,705 | 1,705 | 1,712 | 1,680 | 221,400 |
| July 08, 2025 | 1,660 | 1,671 | 1,671 | 1,678 | 1,658 | 166,900 |
| July 07, 2025 | 1,688 | 1,662 | 1,662 | 1,690 | 1,660 | 96,100 |
| July 04, 2025 | 1,710 | 1,690 | 1,690 | 1,715 | 1,690 | 87,700 |
| July 03, 2025 | 1,680 | 1,705 | 1,705 | 1,709 | 1,670 | 192,000 |
| July 02, 2025 | 1,691 | 1,681 | 1,681 | 1,701 | 1,681 | 122,900 |
| July 01, 2025 | 1,678 | 1,691 | 1,691 | 1,692 | 1,665 | 168,200 |