1,907.00
+16(+0.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,886 | 1,907 | 1,907 | 1,912 | 1,882 | 139,800 |
| September 25, 2025 | 1,890 | 1,891 | 1,891 | 1,897 | 1,873 | 243,700 |
| September 24, 2025 | 1,888 | 1,896 | 1,896 | 1,898 | 1,879 | 91,700 |
| September 22, 2025 | 1,882 | 1,885 | 1,885 | 1,897 | 1,882 | 78,000 |
| September 19, 2025 | 1,889 | 1,875 | 1,875 | 1,901 | 1,871 | 168,300 |
| September 18, 2025 | 1,882 | 1,890 | 1,890 | 1,894 | 1,872 | 116,800 |
| September 17, 2025 | 1,885 | 1,881 | 1,881 | 1,888 | 1,865 | 116,800 |
| September 16, 2025 | 1,870 | 1,885 | 1,885 | 1,891 | 1,865 | 104,800 |
| September 12, 2025 | 1,872 | 1,867 | 1,867 | 1,880 | 1,862 | 90,000 |
| September 11, 2025 | 1,876 | 1,875 | 1,875 | 1,887 | 1,867 | 82,000 |
| September 10, 2025 | 1,882 | 1,878 | 1,878 | 1,886 | 1,868 | 104,900 |
| September 09, 2025 | 1,889 | 1,881 | 1,881 | 1,895 | 1,872 | 103,600 |
| September 08, 2025 | 1,877 | 1,880 | 1,880 | 1,883 | 1,870 | 80,500 |
| September 05, 2025 | 1,873 | 1,870 | 1,870 | 1,877 | 1,854 | 107,900 |
| September 04, 2025 | 1,845 | 1,858 | 1,858 | 1,858 | 1,830 | 83,800 |
| September 03, 2025 | 1,847 | 1,843 | 1,843 | 1,853 | 1,837 | 99,200 |
| September 02, 2025 | 1,840 | 1,845 | 1,845 | 1,849 | 1,832 | 114,300 |
| September 01, 2025 | 1,850 | 1,838 | 1,838 | 1,856 | 1,823 | 126,200 |
| August 29, 2025 | 1,843 | 1,847 | 1,847 | 1,856 | 1,839 | 133,300 |
| August 28, 2025 | 1,835 | 1,836 | 1,836 | 1,845 | 1,827 | 109,200 |
| August 27, 2025 | 1,798 | 1,842 | 1,842 | 1,843 | 1,796 | 124,800 |
| August 26, 2025 | 1,811 | 1,807 | 1,807 | 1,821 | 1,802 | 126,500 |
| August 25, 2025 | 1,798 | 1,790 | 1,790 | 1,800 | 1,786 | 149,400 |
| August 22, 2025 | 1,802 | 1,805 | 1,805 | 1,809 | 1,794 | 114,500 |
| August 21, 2025 | 1,794 | 1,802 | 1,802 | 1,802 | 1,778 | 71,300 |
| August 20, 2025 | 1,798 | 1,794 | 1,794 | 1,804 | 1,793 | 104,700 |
| August 19, 2025 | 1,781 | 1,798 | 1,798 | 1,798 | 1,777 | 98,100 |
| August 18, 2025 | 1,777 | 1,782 | 1,782 | 1,787 | 1,772 | 164,500 |
| August 15, 2025 | 1,794 | 1,782 | 1,782 | 1,794 | 1,767 | 140,700 |
| August 14, 2025 | 1,794 | 1,794 | 1,794 | 1,810 | 1,784 | 156,700 |
| August 13, 2025 | 1,816 | 1,810 | 1,810 | 1,820 | 1,795 | 175,600 |
| August 12, 2025 | 1,797 | 1,816 | 1,816 | 1,819 | 1,787 | 183,700 |
| August 08, 2025 | 1,795 | 1,797 | 1,797 | 1,798 | 1,786 | 146,700 |
| August 07, 2025 | 1,800 | 1,797 | 1,797 | 1,810 | 1,788 | 109,800 |
| August 06, 2025 | 1,794 | 1,805 | 1,805 | 1,805 | 1,783 | 152,300 |
| August 05, 2025 | 1,773 | 1,777 | 1,777 | 1,792 | 1,767 | 142,100 |
| August 04, 2025 | 1,752 | 1,773 | 1,773 | 1,773 | 1,749 | 110,900 |
| August 01, 2025 | 1,754 | 1,774 | 1,774 | 1,777 | 1,746 | 127,100 |
| July 31, 2025 | 1,755 | 1,759 | 1,759 | 1,763 | 1,749 | 105,400 |
| July 30, 2025 | 1,752 | 1,760 | 1,760 | 1,770 | 1,752 | 62,900 |
| July 29, 2025 | 1,760 | 1,760 | 1,760 | 1,760 | 1,747 | 63,600 |
| July 28, 2025 | 1,746 | 1,761 | 1,761 | 1,761 | 1,743 | 88,000 |
| July 25, 2025 | 1,750 | 1,753 | 1,753 | 1,770 | 1,746 | 59,900 |
| July 24, 2025 | 1,745 | 1,743 | 1,743 | 1,751 | 1,741 | 72,500 |
| July 23, 2025 | 1,723 | 1,737 | 1,737 | 1,742 | 1,715 | 87,100 |
| July 22, 2025 | 1,720 | 1,718 | 1,718 | 1,732 | 1,713 | 51,400 |
| July 18, 2025 | 1,735 | 1,720 | 1,720 | 1,737 | 1,720 | 77,400 |
| July 17, 2025 | 1,707 | 1,731 | 1,731 | 1,733 | 1,707 | 69,300 |
| July 16, 2025 | 1,717 | 1,707 | 1,707 | 1,717 | 1,706 | 58,400 |
| July 15, 2025 | 1,714 | 1,714 | 1,714 | 1,715 | 1,700 | 64,800 |
| July 14, 2025 | 1,700 | 1,709 | 1,709 | 1,710 | 1,691 | 100,200 |
| July 11, 2025 | 1,700 | 1,697 | 1,697 | 1,722 | 1,690 | 110,000 |
| July 10, 2025 | 1,710 | 1,700 | 1,700 | 1,710 | 1,697 | 121,500 |
| July 09, 2025 | 1,703 | 1,717 | 1,717 | 1,722 | 1,702 | 52,300 |
| July 08, 2025 | 1,697 | 1,703 | 1,703 | 1,707 | 1,691 | 56,400 |
| July 07, 2025 | 1,706 | 1,700 | 1,700 | 1,708 | 1,696 | 48,300 |
| July 04, 2025 | 1,715 | 1,706 | 1,706 | 1,719 | 1,700 | 49,500 |
| July 03, 2025 | 1,712 | 1,707 | 1,707 | 1,712 | 1,700 | 51,200 |
| July 02, 2025 | 1,689 | 1,717 | 1,717 | 1,720 | 1,688 | 85,900 |
| July 01, 2025 | 1,685 | 1,690 | 1,690 | 1,695 | 1,675 | 66,400 |