2,413.50
-19(-0.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,427.5 | 2,413.5 | 2,413.5 | 2,440.5 | 2,397 | 1.42M |
| September 25, 2025 | 2,448 | 2,432.5 | 2,432.5 | 2,454.5 | 2,396 | 2.34M |
| September 24, 2025 | 2,572 | 2,518.5 | 2,518.5 | 2,581.5 | 2,485 | 1.29M |
| September 22, 2025 | 2,558 | 2,599 | 2,599 | 2,604 | 2,555 | 692,400 |
| September 19, 2025 | 2,648 | 2,558 | 2,558 | 2,654 | 2,540.5 | 1.47M |
| September 18, 2025 | 2,658 | 2,647.5 | 2,647.5 | 2,668 | 2,629 | 772,200 |
| September 17, 2025 | 2,650.5 | 2,645 | 2,645 | 2,663.5 | 2,624 | 772,200 |
| September 16, 2025 | 2,659 | 2,652.5 | 2,652.5 | 2,689.5 | 2,634.5 | 818,300 |
| September 12, 2025 | 2,710 | 2,690 | 2,690 | 2,710 | 2,671 | 902,700 |
| September 11, 2025 | 2,661.5 | 2,666.5 | 2,666.5 | 2,688.5 | 2,655 | 713,200 |
| September 10, 2025 | 2,708 | 2,693.5 | 2,693.5 | 2,720 | 2,679 | 711,400 |
| September 09, 2025 | 2,707 | 2,689 | 2,689 | 2,719 | 2,685 | 617,500 |
| September 08, 2025 | 2,729.5 | 2,707 | 2,707 | 2,741 | 2,706 | 821,600 |
| September 05, 2025 | 2,715 | 2,721.5 | 2,721.5 | 2,730.5 | 2,691 | 991,200 |
| September 04, 2025 | 2,690 | 2,701 | 2,701 | 2,708 | 2,670 | 1.09M |
| September 03, 2025 | 2,621.5 | 2,654 | 2,654 | 2,675 | 2,610 | 1.06M |
| September 02, 2025 | 2,600.5 | 2,621.5 | 2,621.5 | 2,659 | 2,600 | 1.02M |
| September 01, 2025 | 2,563.5 | 2,614.5 | 2,614.5 | 2,619.5 | 2,553 | 940,300 |
| August 29, 2025 | 2,522.5 | 2,536 | 2,536 | 2,546.5 | 2,505.5 | 809,700 |
| August 28, 2025 | 2,532 | 2,517 | 2,517 | 2,536 | 2,501.5 | 845,500 |
| August 27, 2025 | 2,575 | 2,532 | 2,532 | 2,579 | 2,504 | 1.06M |
| August 26, 2025 | 2,594.5 | 2,580.5 | 2,580.5 | 2,612 | 2,569 | 823,400 |
| August 25, 2025 | 2,610.5 | 2,579 | 2,579 | 2,626.5 | 2,567.5 | 846,100 |
| August 22, 2025 | 2,630 | 2,608 | 2,608 | 2,638 | 2,608 | 843,800 |
| August 21, 2025 | 2,609 | 2,636.5 | 2,636.5 | 2,647.5 | 2,602.5 | 708,400 |
| August 20, 2025 | 2,666 | 2,627.5 | 2,627.5 | 2,666.5 | 2,606.5 | 679,100 |
| August 19, 2025 | 2,697 | 2,671 | 2,671 | 2,718 | 2,650 | 1.05M |
| August 18, 2025 | 2,666 | 2,693 | 2,693 | 2,729.5 | 2,665.5 | 1.79M |
| August 15, 2025 | 2,677 | 2,642 | 2,642 | 2,725 | 2,566.5 | 3.42M |
| August 14, 2025 | 2,507 | 2,491 | 2,491 | 2,530 | 2,478 | 1.41M |
| August 13, 2025 | 2,473 | 2,526.5 | 2,526.5 | 2,542.5 | 2,455.5 | 1.19M |
| August 12, 2025 | 2,452.5 | 2,457 | 2,457 | 2,479.5 | 2,445 | 1.09M |
| August 08, 2025 | 2,382 | 2,448.5 | 2,448.5 | 2,455 | 2,368.5 | 1.3M |
| August 07, 2025 | 2,380 | 2,347.5 | 2,347.5 | 2,404 | 2,337.5 | 1.12M |
| August 06, 2025 | 2,350 | 2,395.5 | 2,395.5 | 2,416 | 2,350 | 736,000 |
| August 05, 2025 | 2,387 | 2,376 | 2,376 | 2,395.5 | 2,363 | 461,300 |
| August 04, 2025 | 2,317.5 | 2,360.5 | 2,360.5 | 2,370.5 | 2,311.5 | 553,300 |
| August 01, 2025 | 2,363.5 | 2,384 | 2,384 | 2,393 | 2,360 | 550,300 |
| July 31, 2025 | 2,348.5 | 2,364.5 | 2,364.5 | 2,365 | 2,339 | 839,300 |
| July 30, 2025 | 2,368.5 | 2,360.5 | 2,360.5 | 2,382 | 2,345 | 534,600 |
| July 29, 2025 | 2,360 | 2,383 | 2,383 | 2,383 | 2,349 | 684,300 |
| July 28, 2025 | 2,410 | 2,398 | 2,398 | 2,426.5 | 2,397 | 534,000 |
| July 25, 2025 | 2,390 | 2,400.5 | 2,400.5 | 2,415 | 2,377 | 884,400 |
| July 24, 2025 | 2,351.5 | 2,368.5 | 2,368.5 | 2,373.5 | 2,343.5 | 837,900 |
| July 23, 2025 | 2,279.5 | 2,325 | 2,325 | 2,336 | 2,272.5 | 1.14M |
| July 22, 2025 | 2,304 | 2,238 | 2,238 | 2,317 | 2,238 | 763,400 |
| July 18, 2025 | 2,308 | 2,295.5 | 2,295.5 | 2,312 | 2,289 | 427,900 |
| July 17, 2025 | 2,269.5 | 2,304 | 2,304 | 2,306 | 2,268.5 | 447,600 |
| July 16, 2025 | 2,288 | 2,269.5 | 2,269.5 | 2,292.5 | 2,268 | 640,900 |
| July 15, 2025 | 2,284 | 2,288 | 2,288 | 2,310 | 2,268 | 721,100 |
| July 14, 2025 | 2,298 | 2,284 | 2,284 | 2,319.5 | 2,273 | 515,300 |
| July 11, 2025 | 2,292 | 2,293 | 2,293 | 2,323.5 | 2,281 | 721,400 |
| July 10, 2025 | 2,278.5 | 2,283.5 | 2,283.5 | 2,288 | 2,258 | 852,600 |
| July 09, 2025 | 2,264.5 | 2,289.5 | 2,289.5 | 2,309.5 | 2,261.5 | 674,100 |
| July 08, 2025 | 2,256.5 | 2,252.5 | 2,252.5 | 2,269 | 2,242 | 653,500 |
| July 07, 2025 | 2,290 | 2,256.5 | 2,256.5 | 2,295.5 | 2,250.5 | 589,000 |
| July 04, 2025 | 2,345 | 2,297 | 2,297 | 2,348 | 2,291.5 | 553,500 |
| July 03, 2025 | 2,299.5 | 2,345 | 2,345 | 2,368.5 | 2,270 | 1.33M |
| July 02, 2025 | 2,242.5 | 2,249.5 | 2,249.5 | 2,269 | 2,241 | 923,100 |
| July 01, 2025 | 2,286 | 2,253.5 | 2,253.5 | 2,298 | 2,237 | 1.22M |