1,927.00
+6(+0.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,910 | 1,927 | 1,927 | 1,932 | 1,910 | 6,500 |
| September 25, 2025 | 1,913 | 1,921 | 1,921 | 1,926 | 1,913 | 3,800 |
| September 24, 2025 | 1,912 | 1,931 | 1,931 | 1,933 | 1,912 | 7,400 |
| September 22, 2025 | 1,911 | 1,923 | 1,923 | 1,923 | 1,911 | 7,300 |
| September 19, 2025 | 1,934 | 1,922 | 1,922 | 1,934 | 1,910 | 10,000 |
| September 18, 2025 | 1,908 | 1,912 | 1,912 | 1,915 | 1,906 | 4,300 |
| September 17, 2025 | 1,919 | 1,913 | 1,913 | 1,924 | 1,907 | 6,200 |
| September 16, 2025 | 1,933 | 1,920 | 1,920 | 1,938 | 1,920 | 6,200 |
| September 12, 2025 | 1,919 | 1,919 | 1,919 | 1,926 | 1,918 | 3,900 |
| September 11, 2025 | 1,934 | 1,925 | 1,925 | 1,935 | 1,915 | 3,200 |
| September 10, 2025 | 1,920 | 1,934 | 1,934 | 1,934 | 1,919 | 2,000 |
| September 09, 2025 | 1,927 | 1,934 | 1,934 | 1,934 | 1,920 | 3,500 |
| September 08, 2025 | 1,928 | 1,929 | 1,929 | 1,933 | 1,923 | 5,800 |
| September 05, 2025 | 1,910 | 1,923 | 1,923 | 1,923 | 1,904 | 8,600 |
| September 04, 2025 | 1,894 | 1,903 | 1,903 | 1,908 | 1,894 | 4,700 |
| September 03, 2025 | 1,901 | 1,895 | 1,895 | 1,903 | 1,895 | 3,900 |
| September 02, 2025 | 1,896 | 1,901 | 1,901 | 1,901 | 1,893 | 3,700 |
| September 01, 2025 | 1,896 | 1,897 | 1,897 | 1,904 | 1,895 | 6,000 |
| August 29, 2025 | 1,891 | 1,896 | 1,896 | 1,899 | 1,891 | 5,700 |
| August 28, 2025 | 1,892 | 1,890 | 1,890 | 1,897 | 1,890 | 2,800 |
| August 27, 2025 | 1,903 | 1,893 | 1,893 | 1,903 | 1,887 | 4,500 |
| August 26, 2025 | 1,908 | 1,890 | 1,890 | 1,908 | 1,888 | 4,400 |
| August 25, 2025 | 1,905 | 1,910 | 1,910 | 1,910 | 1,885 | 18,300 |
| August 22, 2025 | 1,905 | 1,904 | 1,904 | 1,906 | 1,902 | 7,800 |
| August 21, 2025 | 1,904 | 1,905 | 1,905 | 1,906 | 1,896 | 10,000 |
| August 20, 2025 | 1,890 | 1,904 | 1,904 | 1,904 | 1,882 | 10,000 |
| August 19, 2025 | 1,880 | 1,900 | 1,900 | 1,900 | 1,880 | 3,200 |
| August 18, 2025 | 1,890 | 1,880 | 1,880 | 1,900 | 1,880 | 10,000 |
| August 15, 2025 | 1,896 | 1,889 | 1,889 | 1,896 | 1,880 | 3,400 |
| August 14, 2025 | 1,889 | 1,888 | 1,888 | 1,890 | 1,880 | 3,300 |
| August 13, 2025 | 1,907 | 1,889 | 1,889 | 1,908 | 1,889 | 6,600 |
| August 12, 2025 | 1,895 | 1,906 | 1,906 | 1,911 | 1,875 | 13,000 |
| August 08, 2025 | 1,848 | 1,880 | 1,880 | 1,956 | 1,848 | 25,200 |
| August 07, 2025 | 1,851 | 1,837 | 1,837 | 1,851 | 1,835 | 3,400 |
| August 06, 2025 | 1,840 | 1,851 | 1,851 | 1,859 | 1,836 | 3,100 |
| August 05, 2025 | 1,855 | 1,845 | 1,845 | 1,855 | 1,845 | 4,900 |
| August 04, 2025 | 1,846 | 1,851 | 1,851 | 1,860 | 1,845 | 6,000 |
| August 01, 2025 | 1,861 | 1,849 | 1,849 | 1,861 | 1,849 | 6,000 |
| July 31, 2025 | 1,859 | 1,847 | 1,847 | 1,873 | 1,846 | 8,200 |
| July 30, 2025 | 1,840 | 1,859 | 1,859 | 1,870 | 1,837 | 7,400 |
| July 29, 2025 | 1,829 | 1,830 | 1,830 | 1,833 | 1,810 | 12,200 |
| July 28, 2025 | 1,729 | 1,800 | 1,800 | 1,800 | 1,729 | 10,200 |
| July 25, 2025 | 1,719 | 1,714 | 1,714 | 1,726 | 1,708 | 2,200 |
| July 24, 2025 | 1,718 | 1,708 | 1,708 | 1,727 | 1,708 | 4,700 |
| July 23, 2025 | 1,725 | 1,718 | 1,718 | 1,727 | 1,717 | 3,300 |
| July 22, 2025 | 1,759 | 1,726 | 1,726 | 1,759 | 1,708 | 11,700 |
| July 18, 2025 | 1,714 | 1,706 | 1,706 | 1,715 | 1,702 | 11,900 |
| July 17, 2025 | 1,693 | 1,698 | 1,698 | 1,698 | 1,692 | 3,000 |
| July 16, 2025 | 1,707 | 1,691 | 1,691 | 1,707 | 1,691 | 3,500 |
| July 15, 2025 | 1,706 | 1,701 | 1,701 | 1,710 | 1,701 | 6,000 |
| July 14, 2025 | 1,701 | 1,705 | 1,705 | 1,710 | 1,700 | 2,900 |
| July 11, 2025 | 1,710 | 1,701 | 1,701 | 1,710 | 1,701 | 2,600 |
| July 10, 2025 | 1,712 | 1,707 | 1,707 | 1,712 | 1,690 | 3,300 |
| July 09, 2025 | 1,691 | 1,690 | 1,690 | 1,695 | 1,690 | 2,400 |
| July 08, 2025 | 1,699 | 1,691 | 1,691 | 1,703 | 1,691 | 2,600 |
| July 07, 2025 | 1,718 | 1,702 | 1,702 | 1,725 | 1,702 | 8,800 |
| July 04, 2025 | 1,695 | 1,695 | 1,695 | 1,695 | 1,676 | 8,400 |
| July 03, 2025 | 1,675 | 1,676 | 1,676 | 1,676 | 1,661 | 1,800 |
| July 02, 2025 | 1,669 | 1,662 | 1,662 | 1,669 | 1,657 | 2,100 |
| July 01, 2025 | 1,670 | 1,665 | 1,665 | 1,671 | 1,659 | 3,000 |