1,947.00
+29(+1.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,892 | 1,947 | 1,947 | 1,970 | 1,861 | 160,900 |
| September 25, 2025 | 1,754 | 1,918 | 1,918 | 1,920 | 1,750 | 167,600 |
| September 24, 2025 | 1,735 | 1,745 | 1,745 | 1,752 | 1,730 | 15,400 |
| September 22, 2025 | 1,737 | 1,741 | 1,741 | 1,741 | 1,721 | 14,500 |
| September 19, 2025 | 1,724 | 1,727 | 1,727 | 1,738 | 1,716 | 23,100 |
| September 18, 2025 | 1,718 | 1,724 | 1,724 | 1,729 | 1,702 | 16,500 |
| September 17, 2025 | 1,736 | 1,726 | 1,726 | 1,736 | 1,712 | 17,600 |
| September 16, 2025 | 1,744 | 1,743 | 1,743 | 1,748 | 1,734 | 8,000 |
| September 12, 2025 | 1,741 | 1,734 | 1,734 | 1,745 | 1,731 | 15,400 |
| September 11, 2025 | 1,750 | 1,741 | 1,741 | 1,754 | 1,738 | 9,800 |
| September 10, 2025 | 1,765 | 1,750 | 1,750 | 1,772 | 1,750 | 12,800 |
| September 09, 2025 | 1,761 | 1,754 | 1,754 | 1,765 | 1,737 | 21,700 |
| September 08, 2025 | 1,751 | 1,750 | 1,750 | 1,758 | 1,745 | 12,100 |
| September 05, 2025 | 1,741 | 1,746 | 1,746 | 1,753 | 1,735 | 16,500 |
| September 04, 2025 | 1,738 | 1,737 | 1,737 | 1,740 | 1,726 | 9,600 |
| September 03, 2025 | 1,750 | 1,738 | 1,738 | 1,756 | 1,737 | 14,500 |
| September 02, 2025 | 1,755 | 1,744 | 1,744 | 1,763 | 1,742 | 14,900 |
| September 01, 2025 | 1,730 | 1,750 | 1,750 | 1,754 | 1,722 | 25,400 |
| August 29, 2025 | 1,715 | 1,730 | 1,730 | 1,737 | 1,706 | 16,600 |
| August 28, 2025 | 1,715 | 1,715 | 1,715 | 1,719 | 1,709 | 14,100 |
| August 27, 2025 | 1,703 | 1,710 | 1,710 | 1,717 | 1,696 | 15,400 |
| August 26, 2025 | 1,714 | 1,711 | 1,711 | 1,716 | 1,701 | 17,900 |
| August 25, 2025 | 1,696 | 1,707 | 1,707 | 1,720 | 1,696 | 22,000 |
| August 22, 2025 | 1,690 | 1,696 | 1,696 | 1,701 | 1,678 | 17,800 |
| August 21, 2025 | 1,690 | 1,682 | 1,682 | 1,690 | 1,679 | 7,700 |
| August 20, 2025 | 1,680 | 1,691 | 1,691 | 1,695 | 1,677 | 14,800 |
| August 19, 2025 | 1,698 | 1,685 | 1,685 | 1,709 | 1,682 | 16,500 |
| August 18, 2025 | 1,673 | 1,693 | 1,693 | 1,697 | 1,667 | 24,100 |
| August 15, 2025 | 1,678 | 1,671 | 1,671 | 1,679 | 1,660 | 14,600 |
| August 14, 2025 | 1,678 | 1,678 | 1,678 | 1,680 | 1,660 | 21,700 |
| August 13, 2025 | 1,707 | 1,690 | 1,690 | 1,716 | 1,680 | 14,900 |
| August 12, 2025 | 1,711 | 1,704 | 1,704 | 1,718 | 1,687 | 22,100 |
| August 08, 2025 | 1,692 | 1,708 | 1,708 | 1,710 | 1,690 | 16,400 |
| August 07, 2025 | 1,688 | 1,689 | 1,689 | 1,692 | 1,677 | 15,900 |
| August 06, 2025 | 1,669 | 1,687 | 1,687 | 1,688 | 1,669 | 17,200 |
| August 05, 2025 | 1,665 | 1,654 | 1,654 | 1,675 | 1,654 | 11,300 |
| August 04, 2025 | 1,658 | 1,648 | 1,648 | 1,667 | 1,641 | 16,700 |
| August 01, 2025 | 1,698 | 1,668 | 1,668 | 1,698 | 1,655 | 37,300 |
| July 31, 2025 | 1,620 | 1,681 | 1,681 | 1,695 | 1,608 | 47,400 |
| July 30, 2025 | 1,623 | 1,610 | 1,610 | 1,628 | 1,610 | 9,800 |
| July 29, 2025 | 1,605 | 1,623 | 1,623 | 1,623 | 1,603 | 13,200 |
| July 28, 2025 | 1,619 | 1,611 | 1,611 | 1,627 | 1,602 | 11,100 |
| July 25, 2025 | 1,602 | 1,619 | 1,619 | 1,627 | 1,589 | 33,900 |
| July 24, 2025 | 1,588 | 1,602 | 1,602 | 1,609 | 1,582 | 21,200 |
| July 23, 2025 | 1,558 | 1,582 | 1,582 | 1,587 | 1,557 | 35,500 |
| July 22, 2025 | 1,534 | 1,558 | 1,558 | 1,559 | 1,534 | 16,500 |
| July 18, 2025 | 1,556 | 1,540 | 1,540 | 1,557 | 1,538 | 27,200 |
| July 17, 2025 | 1,533 | 1,550 | 1,550 | 1,550 | 1,533 | 10,300 |
| July 16, 2025 | 1,555 | 1,537 | 1,537 | 1,555 | 1,533 | 12,200 |
| July 15, 2025 | 1,555 | 1,547 | 1,547 | 1,558 | 1,546 | 8,400 |
| July 14, 2025 | 1,551 | 1,550 | 1,550 | 1,558 | 1,543 | 19,000 |
| July 11, 2025 | 1,530 | 1,547 | 1,547 | 1,550 | 1,530 | 17,100 |
| July 10, 2025 | 1,525 | 1,522 | 1,522 | 1,538 | 1,522 | 32,200 |
| July 09, 2025 | 1,513 | 1,522 | 1,522 | 1,533 | 1,511 | 14,700 |
| July 08, 2025 | 1,505 | 1,513 | 1,513 | 1,518 | 1,501 | 14,700 |
| July 07, 2025 | 1,517 | 1,511 | 1,511 | 1,517 | 1,510 | 9,200 |
| July 04, 2025 | 1,525 | 1,519 | 1,519 | 1,534 | 1,519 | 22,000 |
| July 03, 2025 | 1,503 | 1,524 | 1,524 | 1,524 | 1,503 | 11,000 |
| July 02, 2025 | 1,499 | 1,504 | 1,504 | 1,513 | 1,499 | 10,300 |
| July 01, 2025 | 1,530 | 1,504 | 1,504 | 1,530 | 1,504 | 10,800 |