1,964.00
-5(-0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,970 | 1,964 | 1,964 | 1,973 | 1,951 | 177,700 |
| September 25, 2025 | 1,969 | 1,969 | 1,969 | 1,969 | 1,942 | 121,600 |
| September 24, 2025 | 1,952 | 1,952 | 1,952 | 1,958 | 1,925 | 155,000 |
| September 22, 2025 | 1,933 | 1,950 | 1,950 | 1,961 | 1,932 | 148,000 |
| September 19, 2025 | 1,931 | 1,926 | 1,926 | 1,943 | 1,912 | 262,600 |
| September 18, 2025 | 1,903 | 1,917 | 1,917 | 1,923 | 1,892 | 129,500 |
| September 17, 2025 | 1,903 | 1,890 | 1,890 | 1,909 | 1,874 | 129,500 |
| September 16, 2025 | 1,910 | 1,917 | 1,917 | 1,922 | 1,900 | 124,000 |
| September 12, 2025 | 1,898 | 1,899 | 1,899 | 1,911 | 1,881 | 218,800 |
| September 11, 2025 | 1,893 | 1,897 | 1,897 | 1,900 | 1,878 | 108,200 |
| September 10, 2025 | 1,899 | 1,893 | 1,893 | 1,918 | 1,886 | 148,200 |
| September 09, 2025 | 1,890 | 1,913 | 1,913 | 1,947 | 1,888 | 238,300 |
| September 08, 2025 | 1,868 | 1,886 | 1,880 | 1,887 | 1,858 | 128,200 |
| September 05, 2025 | 1,833 | 1,858 | 1,858 | 1,864 | 1,829 | 213,600 |
| September 04, 2025 | 1,837 | 1,820 | 1,820 | 1,839 | 1,816 | 130,600 |
| September 03, 2025 | 1,853 | 1,839 | 1,839 | 1,861 | 1,837 | 139,600 |
| September 02, 2025 | 1,867 | 1,852 | 1,852 | 1,875 | 1,846 | 143,700 |
| September 01, 2025 | 1,860 | 1,861 | 1,861 | 1,870 | 1,845 | 179,100 |
| August 29, 2025 | 1,853 | 1,871 | 1,871 | 1,878 | 1,853 | 157,500 |
| August 28, 2025 | 1,865 | 1,853 | 1,853 | 1,869 | 1,848 | 97,500 |
| August 27, 2025 | 1,858 | 1,875 | 1,875 | 1,876 | 1,856 | 153,300 |
| August 26, 2025 | 1,862 | 1,861 | 1,861 | 1,867 | 1,853 | 130,400 |
| August 25, 2025 | 1,891 | 1,862 | 1,862 | 1,891 | 1,858 | 140,200 |
| August 22, 2025 | 1,879 | 1,880 | 1,880 | 1,885 | 1,868 | 140,600 |
| August 21, 2025 | 1,865 | 1,886 | 1,886 | 1,887 | 1,858 | 115,900 |
| August 20, 2025 | 1,867 | 1,862 | 1,862 | 1,871 | 1,858 | 130,100 |
| August 19, 2025 | 1,875 | 1,882 | 1,882 | 1,886 | 1,871 | 155,800 |
| August 18, 2025 | 1,872 | 1,864 | 1,864 | 1,875 | 1,857 | 115,200 |
| August 15, 2025 | 1,865 | 1,871 | 1,871 | 1,877 | 1,856 | 174,800 |
| August 14, 2025 | 1,863 | 1,852 | 1,852 | 1,874 | 1,850 | 176,300 |
| August 13, 2025 | 1,846 | 1,863 | 1,863 | 1,869 | 1,825 | 222,600 |
| August 12, 2025 | 1,810 | 1,840 | 1,840 | 1,853 | 1,803 | 303,400 |
| August 08, 2025 | 1,793 | 1,789 | 1,789 | 1,795 | 1,781 | 135,900 |
| August 07, 2025 | 1,777 | 1,783 | 1,783 | 1,795 | 1,776 | 145,500 |
| August 06, 2025 | 1,760 | 1,777 | 1,777 | 1,780 | 1,753 | 128,300 |
| August 05, 2025 | 1,782 | 1,761 | 1,761 | 1,784 | 1,761 | 154,600 |
| August 04, 2025 | 1,747 | 1,767 | 1,767 | 1,767 | 1,733 | 235,600 |
| August 01, 2025 | 1,793 | 1,796 | 1,796 | 1,812 | 1,784 | 136,400 |
| July 31, 2025 | 1,801 | 1,797 | 1,797 | 1,809 | 1,790 | 213,000 |
| July 30, 2025 | 1,798 | 1,785 | 1,785 | 1,804 | 1,783 | 158,800 |
| July 29, 2025 | 1,799 | 1,798 | 1,798 | 1,813 | 1,791 | 231,000 |
| July 28, 2025 | 1,826 | 1,808 | 1,808 | 1,840 | 1,804 | 288,000 |
| July 25, 2025 | 1,862 | 1,826 | 1,826 | 1,880 | 1,817 | 890,400 |
| July 24, 2025 | 1,947 | 1,942 | 1,942 | 1,956 | 1,898 | 1.35M |
| July 23, 2025 | 1,786 | 1,787 | 1,787 | 1,803 | 1,771 | 377,800 |
| July 22, 2025 | 1,745 | 1,761 | 1,761 | 1,772 | 1,739 | 135,700 |
| July 18, 2025 | 1,750 | 1,743 | 1,743 | 1,760 | 1,734 | 87,700 |
| July 17, 2025 | 1,720 | 1,739 | 1,739 | 1,739 | 1,715 | 62,100 |
| July 16, 2025 | 1,718 | 1,725 | 1,725 | 1,748 | 1,707 | 152,400 |
| July 15, 2025 | 1,715 | 1,717 | 1,717 | 1,720 | 1,705 | 58,000 |
| July 14, 2025 | 1,705 | 1,706 | 1,706 | 1,719 | 1,700 | 92,500 |
| July 11, 2025 | 1,704 | 1,705 | 1,705 | 1,717 | 1,698 | 101,200 |
| July 10, 2025 | 1,707 | 1,693 | 1,693 | 1,707 | 1,687 | 127,300 |
| July 09, 2025 | 1,709 | 1,701 | 1,701 | 1,719 | 1,701 | 118,800 |
| July 08, 2025 | 1,691 | 1,703 | 1,703 | 1,710 | 1,690 | 92,600 |
| July 07, 2025 | 1,711 | 1,695 | 1,695 | 1,718 | 1,688 | 88,000 |
| July 04, 2025 | 1,719 | 1,709 | 1,709 | 1,719 | 1,704 | 61,300 |
| July 03, 2025 | 1,715 | 1,709 | 1,709 | 1,721 | 1,690 | 173,900 |
| July 02, 2025 | 1,709 | 1,712 | 1,712 | 1,730 | 1,700 | 122,700 |
| July 01, 2025 | 1,724 | 1,711 | 1,711 | 1,730 | 1,703 | 121,700 |