1,924.00
+5(+0.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,919 | 1,924 | 1,924 | 1,925 | 1,911 | 34,000 |
| September 25, 2025 | 1,914 | 1,919 | 1,919 | 1,922 | 1,910 | 34,100 |
| September 24, 2025 | 1,905 | 1,914 | 1,914 | 1,917 | 1,896 | 28,300 |
| September 22, 2025 | 1,890 | 1,903 | 1,903 | 1,903 | 1,885 | 26,900 |
| September 19, 2025 | 1,895 | 1,893 | 1,893 | 1,895 | 1,866 | 39,500 |
| September 18, 2025 | 1,882 | 1,876 | 1,876 | 1,882 | 1,870 | 29,900 |
| September 17, 2025 | 1,882 | 1,876 | 1,876 | 1,882 | 1,870 | 29,900 |
| September 16, 2025 | 1,904 | 1,890 | 1,890 | 1,904 | 1,877 | 26,100 |
| September 12, 2025 | 1,880 | 1,894 | 1,894 | 1,899 | 1,880 | 33,300 |
| September 11, 2025 | 1,896 | 1,881 | 1,881 | 1,898 | 1,880 | 51,400 |
| September 10, 2025 | 1,908 | 1,896 | 1,896 | 1,908 | 1,887 | 24,700 |
| September 09, 2025 | 1,917 | 1,897 | 1,897 | 1,920 | 1,897 | 51,100 |
| September 08, 2025 | 1,918 | 1,917 | 1,917 | 1,918 | 1,900 | 35,000 |
| September 05, 2025 | 1,918 | 1,918 | 1,918 | 1,926 | 1,904 | 47,500 |
| September 04, 2025 | 1,906 | 1,899 | 1,899 | 1,906 | 1,881 | 30,900 |
| September 03, 2025 | 1,898 | 1,895 | 1,895 | 1,917 | 1,890 | 47,800 |
| September 02, 2025 | 1,893 | 1,902 | 1,902 | 1,911 | 1,893 | 47,900 |
| September 01, 2025 | 1,892 | 1,882 | 1,882 | 1,894 | 1,876 | 33,700 |
| August 29, 2025 | 1,887 | 1,891 | 1,891 | 1,899 | 1,875 | 56,700 |
| August 28, 2025 | 1,876 | 1,887 | 1,887 | 1,887 | 1,870 | 28,000 |
| August 27, 2025 | 1,859 | 1,870 | 1,870 | 1,878 | 1,835 | 36,400 |
| August 26, 2025 | 1,885 | 1,866 | 1,866 | 1,885 | 1,860 | 21,000 |
| August 25, 2025 | 1,870 | 1,871 | 1,871 | 1,886 | 1,867 | 44,300 |
| August 22, 2025 | 1,838 | 1,856 | 1,856 | 1,868 | 1,837 | 57,600 |
| August 21, 2025 | 1,859 | 1,856 | 1,856 | 1,859 | 1,838 | 23,800 |
| August 20, 2025 | 1,846 | 1,860 | 1,860 | 1,860 | 1,842 | 57,600 |
| August 19, 2025 | 1,823 | 1,839 | 1,839 | 1,847 | 1,822 | 53,900 |
| August 18, 2025 | 1,812 | 1,818 | 1,818 | 1,825 | 1,811 | 24,200 |
| August 15, 2025 | 1,799 | 1,811 | 1,811 | 1,811 | 1,785 | 49,200 |
| August 14, 2025 | 1,805 | 1,793 | 1,793 | 1,812 | 1,783 | 45,600 |
| August 13, 2025 | 1,834 | 1,805 | 1,805 | 1,834 | 1,791 | 42,000 |
| August 12, 2025 | 1,833 | 1,823 | 1,823 | 1,835 | 1,815 | 130,400 |
| August 08, 2025 | 1,817 | 1,825 | 1,825 | 1,832 | 1,803 | 64,500 |
| August 07, 2025 | 1,802 | 1,825 | 1,825 | 1,825 | 1,802 | 39,800 |
| August 06, 2025 | 1,789 | 1,813 | 1,813 | 1,830 | 1,766 | 90,100 |
| August 05, 2025 | 1,765 | 1,797 | 1,797 | 1,815 | 1,765 | 104,400 |
| August 04, 2025 | 1,730 | 1,763 | 1,763 | 1,763 | 1,727 | 70,900 |
| August 01, 2025 | 1,732 | 1,751 | 1,751 | 1,760 | 1,730 | 60,900 |
| July 31, 2025 | 1,722 | 1,737 | 1,737 | 1,739 | 1,722 | 62,600 |
| July 30, 2025 | 1,708 | 1,715 | 1,715 | 1,721 | 1,699 | 102,100 |
| July 29, 2025 | 1,746 | 1,719 | 1,719 | 1,769 | 1,715 | 135,700 |
| July 28, 2025 | 1,769 | 1,746 | 1,746 | 1,779 | 1,745 | 46,000 |
| July 25, 2025 | 1,761 | 1,757 | 1,757 | 1,762 | 1,735 | 46,600 |
| July 24, 2025 | 1,737 | 1,761 | 1,761 | 1,761 | 1,737 | 57,900 |
| July 23, 2025 | 1,722 | 1,736 | 1,736 | 1,744 | 1,719 | 74,800 |
| July 22, 2025 | 1,728 | 1,722 | 1,722 | 1,744 | 1,708 | 63,900 |
| July 18, 2025 | 1,754 | 1,747 | 1,747 | 1,755 | 1,729 | 86,000 |
| July 17, 2025 | 1,766 | 1,754 | 1,754 | 1,767 | 1,742 | 84,800 |
| July 16, 2025 | 1,808 | 1,783 | 1,783 | 1,846 | 1,780 | 253,900 |
| July 15, 2025 | 1,735 | 1,768 | 1,768 | 1,825 | 1,721 | 549,000 |
| July 14, 2025 | 1,677 | 1,671 | 1,671 | 1,682 | 1,649 | 74,900 |
| July 11, 2025 | 1,650 | 1,666 | 1,666 | 1,675 | 1,650 | 71,800 |
| July 10, 2025 | 1,651 | 1,649 | 1,649 | 1,658 | 1,642 | 40,700 |
| July 09, 2025 | 1,636 | 1,651 | 1,651 | 1,654 | 1,636 | 57,600 |
| July 08, 2025 | 1,617 | 1,635 | 1,635 | 1,638 | 1,615 | 44,700 |
| July 07, 2025 | 1,616 | 1,613 | 1,613 | 1,619 | 1,609 | 26,500 |
| July 04, 2025 | 1,629 | 1,616 | 1,616 | 1,629 | 1,606 | 33,900 |
| July 03, 2025 | 1,620 | 1,625 | 1,625 | 1,629 | 1,616 | 28,200 |
| July 02, 2025 | 1,610 | 1,618 | 1,618 | 1,626 | 1,608 | 28,800 |
| July 01, 2025 | 1,628 | 1,611 | 1,611 | 1,628 | 1,609 | 36,100 |