1,946.00
+2(+0.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,970 | 1,946 | 1,946 | 1,975 | 1,946 | 167,300 |
| September 26, 2025 | 1,946 | 1,944 | 1,944 | 1,951 | 1,933 | 159,200 |
| September 25, 2025 | 1,943 | 1,938 | 1,938 | 1,947 | 1,926 | 138,300 |
| September 24, 2025 | 1,935 | 1,943 | 1,943 | 1,946 | 1,929 | 152,800 |
| September 22, 2025 | 1,890 | 1,919 | 1,919 | 1,923 | 1,878 | 161,300 |
| September 19, 2025 | 1,895 | 1,897 | 1,897 | 1,902 | 1,883 | 339,000 |
| September 18, 2025 | 1,900 | 1,885 | 1,885 | 1,900 | 1,874 | 124,800 |
| September 17, 2025 | 1,925 | 1,905 | 1,905 | 1,930 | 1,886 | 210,300 |
| September 16, 2025 | 1,923 | 1,927 | 1,927 | 1,934 | 1,916 | 210,300 |
| September 12, 2025 | 1,917 | 1,917 | 1,917 | 1,933 | 1,910 | 257,700 |
| September 11, 2025 | 1,888 | 1,892 | 1,892 | 1,900 | 1,871 | 180,700 |
| September 10, 2025 | 1,855 | 1,870 | 1,870 | 1,870 | 1,851 | 140,600 |
| September 09, 2025 | 1,865 | 1,856 | 1,856 | 1,877 | 1,852 | 110,300 |
| September 08, 2025 | 1,867 | 1,855 | 1,855 | 1,873 | 1,850 | 110,200 |
| September 05, 2025 | 1,845 | 1,854 | 1,854 | 1,858 | 1,840 | 159,000 |
| September 04, 2025 | 1,834 | 1,835 | 1,835 | 1,842 | 1,817 | 153,800 |
| September 03, 2025 | 1,809 | 1,826 | 1,826 | 1,831 | 1,809 | 207,200 |
| September 02, 2025 | 1,800 | 1,812 | 1,812 | 1,839 | 1,797 | 245,500 |
| September 01, 2025 | 1,790 | 1,791 | 1,791 | 1,805 | 1,781 | 222,900 |
| August 29, 2025 | 1,778 | 1,793 | 1,793 | 1,793 | 1,772 | 238,900 |
| August 28, 2025 | 1,800 | 1,786 | 1,786 | 1,809 | 1,784 | 266,300 |
| August 27, 2025 | 1,805 | 1,804 | 1,804 | 1,818 | 1,797 | 197,000 |
| August 26, 2025 | 1,810 | 1,810 | 1,810 | 1,819 | 1,807 | 330,200 |
| August 25, 2025 | 1,810 | 1,810 | 1,810 | 1,827 | 1,801 | 200,300 |
| August 22, 2025 | 1,808 | 1,815 | 1,815 | 1,820 | 1,794 | 142,800 |
| August 21, 2025 | 1,826 | 1,808 | 1,808 | 1,845 | 1,808 | 198,800 |
| August 20, 2025 | 1,818 | 1,826 | 1,826 | 1,827 | 1,794 | 359,500 |
| August 19, 2025 | 1,792 | 1,806 | 1,806 | 1,809 | 1,792 | 248,500 |
| August 18, 2025 | 1,796 | 1,792 | 1,792 | 1,811 | 1,790 | 316,500 |
| August 15, 2025 | 1,760 | 1,785 | 1,785 | 1,790 | 1,753 | 431,900 |
| August 14, 2025 | 1,821 | 1,783 | 1,783 | 1,835 | 1,778 | 370,400 |
| August 13, 2025 | 1,821 | 1,838 | 1,838 | 1,857 | 1,812 | 392,300 |
| August 12, 2025 | 1,826 | 1,834 | 1,834 | 1,855 | 1,792 | 938,900 |
| August 08, 2025 | 1,950 | 1,923 | 1,923 | 1,957 | 1,917 | 286,400 |
| August 07, 2025 | 1,956 | 1,950 | 1,950 | 1,966 | 1,942 | 113,900 |
| August 06, 2025 | 1,927 | 1,942 | 1,942 | 1,953 | 1,916 | 103,400 |
| August 05, 2025 | 1,918 | 1,922 | 1,922 | 1,934 | 1,915 | 108,400 |
| August 04, 2025 | 1,918 | 1,912 | 1,912 | 1,926 | 1,900 | 75,700 |
| August 01, 2025 | 1,913 | 1,929 | 1,929 | 1,937 | 1,906 | 134,300 |
| July 31, 2025 | 1,925 | 1,911 | 1,911 | 1,934 | 1,901 | 187,700 |
| July 30, 2025 | 1,914 | 1,915 | 1,915 | 1,920 | 1,900 | 103,000 |
| July 29, 2025 | 1,910 | 1,913 | 1,913 | 1,919 | 1,902 | 66,300 |
| July 28, 2025 | 1,914 | 1,917 | 1,917 | 1,924 | 1,905 | 75,500 |
| July 25, 2025 | 1,898 | 1,912 | 1,912 | 1,920 | 1,882 | 126,600 |
| July 24, 2025 | 1,899 | 1,908 | 1,908 | 1,914 | 1,881 | 122,800 |
| July 23, 2025 | 1,908 | 1,903 | 1,903 | 1,917 | 1,892 | 129,000 |
| July 22, 2025 | 1,876 | 1,896 | 1,896 | 1,904 | 1,867 | 138,200 |
| July 18, 2025 | 1,903 | 1,876 | 1,876 | 1,910 | 1,874 | 129,200 |
| July 17, 2025 | 1,870 | 1,893 | 1,893 | 1,899 | 1,862 | 135,200 |
| July 16, 2025 | 1,925 | 1,890 | 1,890 | 1,934 | 1,890 | 111,700 |
| July 15, 2025 | 1,945 | 1,925 | 1,925 | 1,947 | 1,917 | 115,300 |
| July 14, 2025 | 1,920 | 1,939 | 1,939 | 1,944 | 1,914 | 126,900 |
| July 11, 2025 | 1,897 | 1,914 | 1,914 | 1,921 | 1,888 | 142,700 |
| July 10, 2025 | 1,931 | 1,905 | 1,905 | 1,945 | 1,895 | 213,100 |
| July 09, 2025 | 1,888 | 1,923 | 1,923 | 1,933 | 1,878 | 253,100 |
| July 08, 2025 | 1,854 | 1,853 | 1,853 | 1,859 | 1,836 | 123,100 |
| July 07, 2025 | 1,821 | 1,829 | 1,829 | 1,839 | 1,817 | 142,700 |
| July 04, 2025 | 1,850 | 1,836 | 1,836 | 1,855 | 1,835 | 113,600 |
| July 03, 2025 | 1,841 | 1,848 | 1,848 | 1,854 | 1,827 | 129,700 |
| July 02, 2025 | 1,826 | 1,838 | 1,838 | 1,858 | 1,817 | 179,400 |