1,849.50
+29(+1.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,827.5 | 1,849.5 | 1,849.5 | 1,854.5 | 1,824.5 | 7.2M |
| September 25, 2025 | 1,846 | 1,820.5 | 1,820.5 | 1,852 | 1,816.5 | 6.02M |
| September 24, 2025 | 1,795 | 1,846 | 1,846 | 1,847 | 1,779 | 7.02M |
| September 22, 2025 | 1,808 | 1,780 | 1,780 | 1,828.5 | 1,780 | 5.33M |
| September 19, 2025 | 1,815 | 1,816 | 1,816 | 1,845 | 1,810.5 | 9.49M |
| September 18, 2025 | 1,842 | 1,830.5 | 1,830.5 | 1,858.5 | 1,815 | 5.94M |
| September 17, 2025 | 1,818 | 1,830.5 | 1,830.5 | 1,835 | 1,803.5 | 5.75M |
| September 16, 2025 | 1,819.5 | 1,819.5 | 1,819.5 | 1,829 | 1,786.5 | 5.01M |
| September 12, 2025 | 1,804.5 | 1,806.5 | 1,806.5 | 1,831 | 1,789 | 8.8M |
| September 11, 2025 | 1,767.5 | 1,790.5 | 1,790.5 | 1,793 | 1,763 | 4.29M |
| September 10, 2025 | 1,766 | 1,771.5 | 1,771.5 | 1,781 | 1,762 | 4.06M |
| September 09, 2025 | 1,800 | 1,766.5 | 1,766.5 | 1,809 | 1,766.5 | 4.43M |
| September 08, 2025 | 1,772 | 1,797 | 1,797 | 1,799.5 | 1,758.5 | 4.98M |
| September 05, 2025 | 1,750.5 | 1,773.5 | 1,773.5 | 1,779.5 | 1,735 | 5.5M |
| September 04, 2025 | 1,740 | 1,751.5 | 1,751.5 | 1,764.5 | 1,737 | 5.15M |
| September 03, 2025 | 1,780 | 1,743 | 1,743 | 1,781 | 1,730.5 | 8.48M |
| September 02, 2025 | 1,799 | 1,773.5 | 1,773.5 | 1,801 | 1,757 | 5.57M |
| September 01, 2025 | 1,787 | 1,789.5 | 1,789.5 | 1,819 | 1,767 | 6.28M |
| August 29, 2025 | 1,785 | 1,787 | 1,787 | 1,806 | 1,731 | 10.48M |
| August 28, 2025 | 1,783 | 1,784 | 1,784 | 1,790 | 1,730 | 10.28M |
| August 27, 2025 | 1,808.67 | 1,792.67 | 1,786 | 1,816.67 | 1,792.67 | 43.18M |
| August 26, 2025 | 1,832.67 | 1,808.67 | 1,801.94 | 1,836 | 1,795.33 | 43.08M |
| August 25, 2025 | 1,859 | 1,823.33 | 1,816.55 | 1,863 | 1,821.67 | 31.34M |
| August 22, 2025 | 1,873.67 | 1,859 | 1,852.09 | 1,889.67 | 1,852 | 25.66M |
| August 21, 2025 | 1,883.33 | 1,865.33 | 1,858.4 | 1,887.33 | 1,847.33 | 20.75M |
| August 20, 2025 | 1,851.67 | 1,871 | 1,864.04 | 1,875.67 | 1,850 | 23.61M |
| August 19, 2025 | 1,841.67 | 1,851 | 1,844.12 | 1,851 | 1,822.33 | 19.67M |
| August 18, 2025 | 1,811.67 | 1,829.33 | 1,822.53 | 1,835.67 | 1,803 | 19.16M |
| August 15, 2025 | 1,809.67 | 1,815.33 | 1,808.58 | 1,830 | 1,798.67 | 26.91M |
| August 14, 2025 | 1,832.33 | 1,806 | 1,799.28 | 1,838 | 1,771.67 | 38.64M |
| August 13, 2025 | 1,867.33 | 1,843 | 1,836.15 | 1,880.33 | 1,838.33 | 37.3M |
| August 12, 2025 | 1,822.67 | 1,867.33 | 1,860.39 | 1,871.67 | 1,811 | 42.56M |
| August 08, 2025 | 1,795 | 1,803 | 1,796.29 | 1,813.33 | 1,790.33 | 28.2M |
| August 07, 2025 | 1,762.67 | 1,791.33 | 1,784.67 | 1,822.33 | 1,759.33 | 37.65M |
| August 06, 2025 | 1,732.67 | 1,748.33 | 1,741.83 | 1,759 | 1,724.67 | 23.41M |
| August 05, 2025 | 1,732.67 | 1,730.67 | 1,724.23 | 1,765 | 1,717 | 34.69M |
| August 04, 2025 | 1,700 | 1,726.33 | 1,719.91 | 1,742.67 | 1,686.67 | 35.92M |
| August 01, 2025 | 1,600 | 1,700 | 1,693.68 | 1,707.67 | 1,593.67 | 46.14M |
| July 31, 2025 | 1,619.67 | 1,611 | 1,605.01 | 1,630.67 | 1,611 | 24.96M |
| July 30, 2025 | 1,607.67 | 1,609 | 1,603.02 | 1,614.67 | 1,602 | 15.82M |
| July 29, 2025 | 1,610 | 1,601.33 | 1,595.38 | 1,610.33 | 1,590.33 | 15.94M |
| July 28, 2025 | 1,630.33 | 1,613.33 | 1,613.33 | 1,632 | 1,602 | 6.03M |
| July 25, 2025 | 1,641 | 1,621.33 | 1,621.33 | 1,689.33 | 1,616.67 | 11.28M |
| July 24, 2025 | 1,583.33 | 1,624 | 1,624 | 1,630.67 | 1,582.33 | 10.77M |
| July 23, 2025 | 1,575.67 | 1,578 | 1,578 | 1,581 | 1,550.33 | 10.66M |
| July 22, 2025 | 1,558.33 | 1,572 | 1,572 | 1,590 | 1,557.67 | 9.14M |
| July 18, 2025 | 1,533.33 | 1,557.67 | 1,557.67 | 1,569.33 | 1,526.33 | 10M |
| July 17, 2025 | 1,508.33 | 1,533 | 1,533 | 1,533 | 1,504 | 7.71M |
| July 16, 2025 | 1,474 | 1,510 | 1,510 | 1,512.33 | 1,470.33 | 9.31M |
| July 15, 2025 | 1,491.67 | 1,473.67 | 1,473.67 | 1,491.67 | 1,468 | 4.71M |
| July 14, 2025 | 1,474.33 | 1,471 | 1,471 | 1,490.33 | 1,464.67 | 6.94M |
| July 11, 2025 | 1,442.67 | 1,470.67 | 1,470.67 | 1,472.67 | 1,438.33 | 9.73M |
| July 10, 2025 | 1,500 | 1,440 | 1,440 | 1,501 | 1,440 | 17.29M |
| July 09, 2025 | 1,520 | 1,513.33 | 1,513.33 | 1,521.67 | 1,502.33 | 6.36M |
| July 08, 2025 | 1,532 | 1,518.33 | 1,518.33 | 1,540 | 1,516.67 | 9.56M |
| July 07, 2025 | 1,496 | 1,520.33 | 1,520.33 | 1,526 | 1,496 | 6.49M |
| July 04, 2025 | 1,491.67 | 1,494 | 1,494 | 1,497.33 | 1,478.67 | 5.47M |
| July 03, 2025 | 1,499.67 | 1,485 | 1,485 | 1,500 | 1,465 | 11.2M |
| July 02, 2025 | 1,493 | 1,503 | 1,503 | 1,503 | 1,471.67 | 10.06M |
| July 01, 2025 | 1,495 | 1,477.67 | 1,477.67 | 1,530.33 | 1,468.33 | 10.53M |