1,906.50
+17.5(+0.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,898 | 1,906.5 | 1,906.5 | 1,913 | 1,889.5 | 314,700 |
| September 25, 2025 | 1,888 | 1,889 | 1,889 | 1,893 | 1,881.5 | 295,600 |
| September 24, 2025 | 1,889 | 1,887.5 | 1,887.5 | 1,900 | 1,881 | 346,700 |
| September 22, 2025 | 1,875 | 1,876 | 1,876 | 1,887.5 | 1,869.5 | 390,700 |
| September 19, 2025 | 1,890 | 1,876 | 1,876 | 1,907.5 | 1,876 | 648,900 |
| September 18, 2025 | 1,897 | 1,895 | 1,895 | 1,901.5 | 1,886 | 199,600 |
| September 17, 2025 | 1,913.5 | 1,897 | 1,897 | 1,917 | 1,893 | 199,600 |
| September 16, 2025 | 1,902 | 1,913.5 | 1,913.5 | 1,920.5 | 1,901 | 193,300 |
| September 12, 2025 | 1,913 | 1,902 | 1,902 | 1,920 | 1,897 | 258,500 |
| September 11, 2025 | 1,918 | 1,915 | 1,915 | 1,918 | 1,901 | 258,500 |
| September 10, 2025 | 1,925 | 1,919 | 1,919 | 1,933 | 1,913 | 242,500 |
| September 09, 2025 | 1,935.5 | 1,925 | 1,925 | 1,937.5 | 1,915 | 227,700 |
| September 08, 2025 | 1,937 | 1,936 | 1,936 | 1,937 | 1,915.5 | 172,000 |
| September 05, 2025 | 1,919 | 1,925.5 | 1,925.5 | 1,930 | 1,901 | 243,800 |
| September 04, 2025 | 1,905 | 1,907.5 | 1,907.5 | 1,912 | 1,894 | 243,100 |
| September 03, 2025 | 1,896.5 | 1,903 | 1,903 | 1,909 | 1,893 | 293,700 |
| September 02, 2025 | 1,870 | 1,893 | 1,893 | 1,897 | 1,866.5 | 271,000 |
| September 01, 2025 | 1,860 | 1,863.5 | 1,863.5 | 1,877 | 1,859 | 214,400 |
| August 29, 2025 | 1,861 | 1,860 | 1,860 | 1,864.5 | 1,851 | 181,400 |
| August 28, 2025 | 1,867 | 1,863.5 | 1,863.5 | 1,875 | 1,861.5 | 237,500 |
| August 27, 2025 | 1,848.5 | 1,872 | 1,872 | 1,879 | 1,842 | 321,400 |
| August 26, 2025 | 1,850 | 1,857 | 1,857 | 1,863 | 1,835 | 469,500 |
| August 25, 2025 | 1,839 | 1,848 | 1,848 | 1,851 | 1,839 | 297,200 |
| August 22, 2025 | 1,840 | 1,832.5 | 1,832.5 | 1,843.5 | 1,830.5 | 241,000 |
| August 21, 2025 | 1,848 | 1,840 | 1,840 | 1,853 | 1,835.5 | 271,300 |
| August 20, 2025 | 1,850 | 1,849.5 | 1,849.5 | 1,855 | 1,844 | 281,400 |
| August 19, 2025 | 1,845 | 1,845.5 | 1,845.5 | 1,848 | 1,837.5 | 282,000 |
| August 18, 2025 | 1,830.5 | 1,839 | 1,839 | 1,844 | 1,828 | 345,500 |
| August 15, 2025 | 1,842 | 1,835.5 | 1,835.5 | 1,847.5 | 1,829.5 | 245,700 |
| August 14, 2025 | 1,855 | 1,834 | 1,834 | 1,860 | 1,829 | 322,900 |
| August 13, 2025 | 1,842 | 1,860.5 | 1,860.5 | 1,865 | 1,839 | 287,300 |
| August 12, 2025 | 1,850 | 1,842 | 1,842 | 1,859.5 | 1,824 | 566,200 |
| August 08, 2025 | 1,883 | 1,903.5 | 1,903.5 | 1,909.5 | 1,883 | 247,000 |
| August 07, 2025 | 1,877.5 | 1,879 | 1,879 | 1,894 | 1,874 | 233,100 |
| August 06, 2025 | 1,862.5 | 1,876.5 | 1,876.5 | 1,883 | 1,862 | 191,200 |
| August 05, 2025 | 1,847 | 1,862.5 | 1,862.5 | 1,880 | 1,843.5 | 254,600 |
| August 04, 2025 | 1,811 | 1,847 | 1,847 | 1,850 | 1,807 | 250,200 |
| August 01, 2025 | 1,825 | 1,837 | 1,837 | 1,847 | 1,820 | 309,500 |
| July 31, 2025 | 1,807 | 1,816.5 | 1,816.5 | 1,820.5 | 1,802 | 949,000 |
| July 30, 2025 | 1,795 | 1,810.5 | 1,810.5 | 1,812.5 | 1,792 | 417,000 |
| July 29, 2025 | 1,800 | 1,809.5 | 1,809.5 | 1,817 | 1,793 | 243,400 |
| July 28, 2025 | 1,802.5 | 1,820.5 | 1,820.5 | 1,821.5 | 1,801 | 263,600 |
| July 25, 2025 | 1,815 | 1,800 | 1,800 | 1,815 | 1,795 | 230,700 |
| July 24, 2025 | 1,820.5 | 1,824 | 1,824 | 1,825 | 1,810.5 | 238,800 |
| July 23, 2025 | 1,773.5 | 1,802 | 1,802 | 1,817.5 | 1,761 | 339,600 |
| July 22, 2025 | 1,741.5 | 1,740 | 1,740 | 1,751 | 1,733.5 | 173,900 |
| July 18, 2025 | 1,765.5 | 1,753 | 1,753 | 1,767.5 | 1,753 | 169,100 |
| July 17, 2025 | 1,751 | 1,767.5 | 1,767.5 | 1,770.5 | 1,749 | 198,400 |
| July 16, 2025 | 1,750 | 1,756 | 1,756 | 1,762.5 | 1,749 | 189,700 |
| July 15, 2025 | 1,750 | 1,755 | 1,755 | 1,759 | 1,749.5 | 192,500 |
| July 14, 2025 | 1,733 | 1,744.5 | 1,744.5 | 1,747.5 | 1,733 | 178,300 |
| July 11, 2025 | 1,729.5 | 1,735.5 | 1,735.5 | 1,744.5 | 1,723.5 | 253,600 |
| July 10, 2025 | 1,721 | 1,714 | 1,714 | 1,727 | 1,709 | 300,700 |
| July 09, 2025 | 1,717 | 1,727.5 | 1,727.5 | 1,740 | 1,714.5 | 287,600 |
| July 08, 2025 | 1,685 | 1,698 | 1,698 | 1,705 | 1,682 | 247,200 |
| July 07, 2025 | 1,712 | 1,692 | 1,692 | 1,714 | 1,687 | 232,200 |
| July 04, 2025 | 1,721 | 1,721 | 1,721 | 1,724.5 | 1,707.5 | 169,200 |
| July 03, 2025 | 1,694 | 1,718.5 | 1,718.5 | 1,727 | 1,692 | 306,400 |
| July 02, 2025 | 1,683 | 1,702 | 1,702 | 1,707.5 | 1,682.5 | 199,400 |
| July 01, 2025 | 1,680 | 1,684 | 1,684 | 1,686 | 1,670 | 259,900 |