1,850.00
-29(-1.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,843 | 1,850 | 1,850 | 1,870 | 1,826 | 54,500 |
| September 26, 2025 | 1,848 | 1,879 | 1,844 | 1,879 | 1,848 | 68,200 |
| September 25, 2025 | 1,872 | 1,843 | 1,808.67 | 1,872 | 1,838 | 82,500 |
| September 24, 2025 | 1,860 | 1,872 | 1,837.13 | 1,879 | 1,849 | 96,900 |
| September 22, 2025 | 1,814 | 1,849 | 1,814.56 | 1,858 | 1,811 | 112,100 |
| September 19, 2025 | 1,812 | 1,803 | 1,769.42 | 1,819 | 1,780 | 67,800 |
| September 18, 2025 | 1,805 | 1,804 | 1,770.4 | 1,817 | 1,790 | 54,500 |
| September 17, 2025 | 1,784 | 1,788 | 1,754.7 | 1,793 | 1,771 | 54,500 |
| September 16, 2025 | 1,788 | 1,801 | 1,767.45 | 1,816 | 1,781 | 50,100 |
| September 12, 2025 | 1,792 | 1,768 | 1,768 | 1,792 | 1,766 | 38,100 |
| September 11, 2025 | 1,798 | 1,791 | 1,791 | 1,808 | 1,781 | 34,400 |
| September 10, 2025 | 1,785 | 1,795 | 1,795 | 1,823 | 1,785 | 52,600 |
| September 09, 2025 | 1,791 | 1,785 | 1,785 | 1,806 | 1,774 | 49,300 |
| September 08, 2025 | 1,788 | 1,799 | 1,799 | 1,799 | 1,777 | 48,100 |
| September 05, 2025 | 1,781 | 1,787 | 1,787 | 1,788 | 1,767 | 43,500 |
| September 04, 2025 | 1,738 | 1,781 | 1,781 | 1,781 | 1,735 | 128,500 |
| September 03, 2025 | 1,720 | 1,716 | 1,716 | 1,724 | 1,701 | 41,300 |
| September 02, 2025 | 1,718 | 1,725 | 1,725 | 1,725 | 1,702 | 52,400 |
| September 01, 2025 | 1,678 | 1,714 | 1,714 | 1,714 | 1,675 | 74,200 |
| August 29, 2025 | 1,675 | 1,681 | 1,681 | 1,690 | 1,671 | 36,100 |
| August 28, 2025 | 1,664 | 1,666 | 1,666 | 1,677 | 1,664 | 25,100 |
| August 27, 2025 | 1,662 | 1,664 | 1,664 | 1,674 | 1,656 | 25,900 |
| August 26, 2025 | 1,670 | 1,661 | 1,661 | 1,675 | 1,661 | 23,900 |
| August 25, 2025 | 1,669 | 1,670 | 1,670 | 1,681 | 1,664 | 22,600 |
| August 22, 2025 | 1,669 | 1,665 | 1,665 | 1,673 | 1,661 | 24,500 |
| August 21, 2025 | 1,673 | 1,673 | 1,673 | 1,678 | 1,661 | 33,000 |
| August 20, 2025 | 1,666 | 1,665 | 1,665 | 1,676 | 1,658 | 68,600 |
| August 19, 2025 | 1,674 | 1,683 | 1,683 | 1,689 | 1,672 | 18,600 |
| August 18, 2025 | 1,679 | 1,673 | 1,673 | 1,685 | 1,672 | 24,700 |
| August 15, 2025 | 1,680 | 1,679 | 1,679 | 1,686 | 1,670 | 31,100 |
| August 14, 2025 | 1,692 | 1,680 | 1,680 | 1,704 | 1,679 | 31,400 |
| August 13, 2025 | 1,710 | 1,702 | 1,702 | 1,720 | 1,694 | 62,800 |
| August 12, 2025 | 1,715 | 1,713 | 1,713 | 1,732 | 1,694 | 208,800 |
| August 08, 2025 | 1,565 | 1,576 | 1,576 | 1,576 | 1,560 | 19,700 |
| August 07, 2025 | 1,560 | 1,564 | 1,564 | 1,568 | 1,556 | 16,200 |
| August 06, 2025 | 1,553 | 1,557 | 1,557 | 1,567 | 1,549 | 17,800 |
| August 05, 2025 | 1,539 | 1,546 | 1,546 | 1,557 | 1,539 | 13,200 |
| August 04, 2025 | 1,535 | 1,539 | 1,539 | 1,548 | 1,528 | 22,700 |
| August 01, 2025 | 1,532 | 1,556 | 1,556 | 1,560 | 1,532 | 32,700 |
| July 31, 2025 | 1,537 | 1,536 | 1,536 | 1,548 | 1,534 | 15,600 |
| July 30, 2025 | 1,540 | 1,537 | 1,537 | 1,541 | 1,526 | 20,600 |
| July 29, 2025 | 1,535 | 1,536 | 1,536 | 1,542 | 1,532 | 13,000 |
| July 28, 2025 | 1,545 | 1,543 | 1,543 | 1,548 | 1,533 | 17,700 |
| July 25, 2025 | 1,538 | 1,545 | 1,545 | 1,553 | 1,528 | 29,400 |
| July 24, 2025 | 1,513 | 1,540 | 1,540 | 1,543 | 1,508 | 39,800 |
| July 23, 2025 | 1,494 | 1,506 | 1,506 | 1,510 | 1,487 | 55,500 |
| July 22, 2025 | 1,491 | 1,484 | 1,484 | 1,495 | 1,475 | 21,300 |
| July 18, 2025 | 1,500 | 1,491 | 1,491 | 1,500 | 1,485 | 25,900 |
| July 17, 2025 | 1,496 | 1,496 | 1,496 | 1,498 | 1,489 | 18,000 |
| July 16, 2025 | 1,508 | 1,496 | 1,496 | 1,509 | 1,496 | 17,000 |
| July 15, 2025 | 1,515 | 1,510 | 1,510 | 1,524 | 1,507 | 35,300 |
| July 14, 2025 | 1,510 | 1,513 | 1,513 | 1,516 | 1,506 | 13,800 |
| July 11, 2025 | 1,510 | 1,504 | 1,504 | 1,518 | 1,496 | 40,700 |
| July 10, 2025 | 1,515 | 1,496 | 1,496 | 1,515 | 1,496 | 26,200 |
| July 09, 2025 | 1,505 | 1,515 | 1,515 | 1,519 | 1,505 | 24,600 |
| July 08, 2025 | 1,502 | 1,501 | 1,501 | 1,503 | 1,496 | 15,800 |
| July 07, 2025 | 1,501 | 1,494 | 1,494 | 1,507 | 1,493 | 19,800 |
| July 04, 2025 | 1,515 | 1,501 | 1,501 | 1,520 | 1,501 | 13,300 |
| July 03, 2025 | 1,514 | 1,514 | 1,514 | 1,519 | 1,506 | 12,800 |
| July 02, 2025 | 1,505 | 1,514 | 1,514 | 1,520 | 1,505 | 20,500 |