1,885.00
-27.5(-1.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,903 | 1,885 | 1,885 | 1,918 | 1,876.5 | 3.37M |
| September 25, 2025 | 1,900.5 | 1,912.5 | 1,912.5 | 1,912.5 | 1,900.5 | 845,200 |
| September 24, 2025 | 1,905 | 1,902.5 | 1,902.5 | 1,915 | 1,900 | 730,700 |
| September 22, 2025 | 1,915 | 1,906.5 | 1,906.5 | 1,916 | 1,906.5 | 526,000 |
| September 19, 2025 | 1,925 | 1,913 | 1,913 | 1,927 | 1,907.5 | 502,200 |
| September 18, 2025 | 1,911.5 | 1,916 | 1,916 | 1,924 | 1,904.5 | 350,300 |
| September 17, 2025 | 1,915 | 1,909 | 1,909 | 1,918.5 | 1,899 | 487,100 |
| September 16, 2025 | 1,902.5 | 1,914 | 1,914 | 1,916.5 | 1,895 | 439,700 |
| September 12, 2025 | 1,915.5 | 1,893.5 | 1,893.5 | 1,920.5 | 1,892.5 | 720,300 |
| September 11, 2025 | 1,938 | 1,915.5 | 1,915.5 | 1,939.5 | 1,915.5 | 355,600 |
| September 10, 2025 | 1,930 | 1,932.5 | 1,932.5 | 1,940 | 1,928 | 241,800 |
| September 09, 2025 | 1,930 | 1,930 | 1,930 | 1,937.5 | 1,917 | 324,000 |
| September 08, 2025 | 1,915.5 | 1,924 | 1,924 | 1,924.5 | 1,909.5 | 538,300 |
| September 05, 2025 | 1,918 | 1,899.5 | 1,899.5 | 1,920 | 1,893.5 | 776,700 |
| September 04, 2025 | 1,935.5 | 1,921 | 1,921 | 1,941.5 | 1,921 | 701,800 |
| September 03, 2025 | 1,938.5 | 1,942.5 | 1,942.5 | 1,944 | 1,928 | 317,500 |
| September 02, 2025 | 1,958.5 | 1,933.5 | 1,933.5 | 1,962 | 1,931.5 | 382,900 |
| September 01, 2025 | 1,953 | 1,952 | 1,952 | 1,964 | 1,944.5 | 294,600 |
| August 29, 2025 | 1,978.5 | 1,953 | 1,953 | 1,978.5 | 1,946 | 456,000 |
| August 28, 2025 | 1,959.5 | 1,981.5 | 1,981.5 | 1,982 | 1,951 | 333,000 |
| August 27, 2025 | 1,955 | 1,959.5 | 1,959.5 | 1,973.5 | 1,953 | 455,500 |
| August 26, 2025 | 1,960 | 1,966 | 1,966 | 1,970.5 | 1,955 | 286,000 |
| August 25, 2025 | 1,956 | 1,973 | 1,973 | 1,973 | 1,948 | 268,300 |
| August 22, 2025 | 1,952.5 | 1,955 | 1,955 | 1,955.5 | 1,941.5 | 182,600 |
| August 21, 2025 | 1,978.5 | 1,951.5 | 1,951.5 | 1,978.5 | 1,949.5 | 314,500 |
| August 20, 2025 | 1,990 | 1,978.5 | 1,978.5 | 1,994 | 1,971.5 | 250,900 |
| August 19, 2025 | 1,989 | 1,977.5 | 1,977.5 | 1,989 | 1,962 | 303,400 |
| August 18, 2025 | 1,945 | 1,966 | 1,962.5 | 1,989.5 | 1,938 | 507,900 |
| August 15, 2025 | 1,920 | 1,933.5 | 1,933.5 | 1,934 | 1,913 | 325,600 |
| August 14, 2025 | 1,926 | 1,927.5 | 1,927.5 | 1,936.5 | 1,911 | 378,200 |
| August 13, 2025 | 1,959.5 | 1,927 | 1,927 | 1,964 | 1,926 | 511,300 |
| August 12, 2025 | 1,990.5 | 1,940.5 | 1,940.5 | 1,993.5 | 1,930 | 873,500 |
| August 08, 2025 | 2,000.5 | 2,007.5 | 2,007.5 | 2,018.5 | 1,990 | 405,900 |
| August 07, 2025 | 2,039 | 2,009 | 2,009 | 2,042 | 2,006.5 | 325,400 |
| August 06, 2025 | 2,006.5 | 2,033.5 | 2,033.5 | 2,040 | 2,006.5 | 466,100 |
| August 05, 2025 | 1,995 | 2,010 | 2,010 | 2,020 | 1,995 | 418,700 |
| August 04, 2025 | 1,965 | 1,982 | 1,982 | 1,994 | 1,960 | 381,100 |
| August 01, 2025 | 1,960 | 1,974 | 1,974 | 1,974 | 1,960 | 244,800 |
| July 31, 2025 | 1,975 | 1,959 | 1,959 | 1,975 | 1,949 | 370,000 |
| July 30, 2025 | 1,950 | 1,955 | 1,955 | 1,961.5 | 1,942.5 | 294,500 |
| July 29, 2025 | 1,954.5 | 1,953.5 | 1,953.5 | 1,959.5 | 1,940 | 387,500 |
| July 28, 2025 | 1,933 | 1,972 | 1,972 | 1,983 | 1,923 | 772,800 |
| July 25, 2025 | 1,928 | 1,919.5 | 1,919.5 | 1,930.5 | 1,917.5 | 369,900 |
| July 24, 2025 | 1,909.5 | 1,927.5 | 1,927.5 | 1,929.5 | 1,909 | 423,700 |
| July 23, 2025 | 1,891 | 1,909.5 | 1,909.5 | 1,914 | 1,891 | 425,600 |
| July 22, 2025 | 1,917 | 1,891 | 1,891 | 1,929 | 1,888.5 | 401,500 |
| July 18, 2025 | 1,925.5 | 1,920.5 | 1,920.5 | 1,933.5 | 1,902 | 489,400 |
| July 17, 2025 | 1,890 | 1,894.5 | 1,894.5 | 1,898 | 1,869 | 388,500 |
| July 16, 2025 | 1,885 | 1,884 | 1,884 | 1,900 | 1,875 | 283,900 |
| July 15, 2025 | 1,886.5 | 1,880.5 | 1,880.5 | 1,910.5 | 1,878 | 379,300 |
| July 14, 2025 | 1,885 | 1,878 | 1,878 | 1,886 | 1,870 | 345,000 |
| July 11, 2025 | 1,835 | 1,877.5 | 1,877.5 | 1,879.5 | 1,835 | 446,700 |
| July 10, 2025 | 1,865 | 1,835 | 1,835 | 1,871.5 | 1,834 | 490,800 |
| July 09, 2025 | 1,899 | 1,869 | 1,869 | 1,905 | 1,869 | 315,100 |
| July 08, 2025 | 1,900 | 1,888.5 | 1,888.5 | 1,904 | 1,866.5 | 395,400 |
| July 07, 2025 | 1,892.5 | 1,894 | 1,894 | 1,904 | 1,886 | 263,800 |
| July 04, 2025 | 1,897 | 1,892.5 | 1,892.5 | 1,907 | 1,886 | 203,000 |
| July 03, 2025 | 1,873 | 1,897 | 1,897 | 1,897 | 1,868.5 | 287,700 |
| July 02, 2025 | 1,862.5 | 1,879.5 | 1,879.5 | 1,884 | 1,861 | 296,800 |
| July 01, 2025 | 1,901.5 | 1,863 | 1,863 | 1,908 | 1,862.5 | 308,200 |