2,014.00
-5(-0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 2,019 | 2,014 | 2,014 | 2,019 | 2,003 | 54,300 |
| September 11, 2025 | 2,041 | 2,019 | 2,019 | 2,055 | 2,005 | 26,200 |
| September 10, 2025 | 2,008 | 2,041 | 2,041 | 2,048 | 2,008 | 31,700 |
| September 09, 2025 | 2,016 | 2,007 | 2,007 | 2,037 | 1,999 | 31,400 |
| September 08, 2025 | 2,017 | 2,005 | 2,005 | 2,019 | 1,996 | 26,500 |
| September 05, 2025 | 2,028 | 2,009 | 2,009 | 2,030 | 1,993 | 41,800 |
| September 04, 2025 | 1,987 | 2,010 | 2,010 | 2,021 | 1,982 | 31,600 |
| September 03, 2025 | 2,007 | 1,986 | 1,986 | 2,021 | 1,969 | 57,100 |
| September 02, 2025 | 1,980 | 2,012 | 2,012 | 2,020 | 1,974 | 31,700 |
| September 01, 2025 | 1,986 | 1,978 | 1,978 | 2,001 | 1,968 | 33,300 |
| August 29, 2025 | 1,984 | 1,988 | 1,988 | 1,991 | 1,977 | 15,200 |
| August 28, 2025 | 1,959 | 1,984 | 1,984 | 1,984 | 1,950 | 25,600 |
| August 27, 2025 | 1,975 | 1,965 | 1,965 | 1,986 | 1,958 | 29,400 |
| August 26, 2025 | 2,038 | 1,975 | 1,975 | 2,039 | 1,975 | 57,900 |
| August 25, 2025 | 2,028 | 2,032 | 2,032 | 2,039 | 2,016 | 27,200 |
| August 22, 2025 | 1,975 | 2,014 | 2,014 | 2,026 | 1,968 | 46,600 |
| August 21, 2025 | 1,976 | 1,975 | 1,975 | 1,981 | 1,940 | 26,600 |
| August 20, 2025 | 1,971 | 1,974 | 1,974 | 1,990 | 1,961 | 29,100 |
| August 19, 2025 | 1,997 | 1,968 | 1,968 | 1,997 | 1,965 | 25,100 |
| August 18, 2025 | 2,002 | 1,991 | 1,991 | 2,011 | 1,985 | 38,200 |
| August 15, 2025 | 1,960 | 2,001 | 2,001 | 2,007 | 1,960 | 44,100 |
| August 14, 2025 | 1,932 | 1,953 | 1,953 | 1,955 | 1,921 | 21,700 |
| August 13, 2025 | 1,931 | 1,938 | 1,938 | 1,957 | 1,915 | 36,800 |
| August 12, 2025 | 1,919 | 1,931 | 1,931 | 1,937 | 1,915 | 38,100 |
| August 08, 2025 | 1,918 | 1,919 | 1,919 | 1,934 | 1,909 | 32,900 |
| August 07, 2025 | 1,895 | 1,916 | 1,916 | 1,918 | 1,892 | 22,800 |
| August 06, 2025 | 1,901 | 1,902 | 1,902 | 1,906 | 1,889 | 13,700 |
| August 05, 2025 | 1,884 | 1,894 | 1,894 | 1,910 | 1,868 | 20,300 |
| August 04, 2025 | 1,880 | 1,876 | 1,876 | 1,886 | 1,860 | 40,300 |
| August 01, 2025 | 1,889 | 1,920 | 1,920 | 1,920 | 1,883 | 53,400 |
| July 31, 2025 | 1,853 | 1,905 | 1,905 | 1,913 | 1,852 | 52,500 |
| July 30, 2025 | 1,850 | 1,852 | 1,852 | 1,871 | 1,840 | 40,800 |
| July 29, 2025 | 1,822 | 1,847 | 1,847 | 1,852 | 1,813 | 32,800 |
| July 28, 2025 | 1,886 | 1,825 | 1,825 | 1,886 | 1,822 | 39,300 |
| July 25, 2025 | 1,883 | 1,886 | 1,886 | 1,900 | 1,872 | 33,600 |
| July 24, 2025 | 1,865 | 1,892 | 1,892 | 1,894 | 1,865 | 50,900 |
| July 23, 2025 | 1,855 | 1,852 | 1,852 | 1,866 | 1,827 | 55,400 |
| July 22, 2025 | 1,859 | 1,823 | 1,823 | 1,859 | 1,820 | 22,700 |
| July 18, 2025 | 1,838 | 1,857 | 1,857 | 1,860 | 1,827 | 39,900 |
| July 17, 2025 | 1,801 | 1,838 | 1,838 | 1,839 | 1,801 | 18,800 |
| July 16, 2025 | 1,811 | 1,809 | 1,809 | 1,824 | 1,797 | 19,200 |
| July 15, 2025 | 1,811 | 1,808 | 1,808 | 1,824 | 1,804 | 25,000 |
| July 14, 2025 | 1,827 | 1,811 | 1,811 | 1,831 | 1,802 | 25,700 |
| July 11, 2025 | 1,819 | 1,827 | 1,827 | 1,849 | 1,819 | 35,900 |
| July 10, 2025 | 1,815 | 1,807 | 1,807 | 1,827 | 1,806 | 30,800 |
| July 09, 2025 | 1,800 | 1,815 | 1,815 | 1,839 | 1,796 | 25,100 |
| July 08, 2025 | 1,791 | 1,800 | 1,800 | 1,803 | 1,773 | 26,800 |
| July 07, 2025 | 1,806 | 1,800 | 1,800 | 1,807 | 1,784 | 17,200 |
| July 04, 2025 | 1,787 | 1,814 | 1,814 | 1,814 | 1,782 | 31,500 |
| July 03, 2025 | 1,754 | 1,776 | 1,776 | 1,782 | 1,754 | 21,000 |
| July 02, 2025 | 1,751 | 1,756 | 1,756 | 1,772 | 1,745 | 41,500 |
| July 01, 2025 | 1,748 | 1,756 | 1,756 | 1,758 | 1,728 | 49,100 |
| June 30, 2025 | 1,776 | 1,752 | 1,752 | 1,793 | 1,752 | 25,700 |
| June 27, 2025 | 1,741 | 1,768 | 1,768 | 1,776 | 1,741 | 30,700 |
| June 26, 2025 | 1,748 | 1,746 | 1,746 | 1,759 | 1,742 | 22,400 |
| June 25, 2025 | 1,766 | 1,751 | 1,751 | 1,766 | 1,738 | 31,000 |
| June 24, 2025 | 1,795 | 1,770 | 1,770 | 1,795 | 1,759 | 26,100 |
| June 23, 2025 | 1,758 | 1,775 | 1,775 | 1,797 | 1,757 | 34,000 |
| June 20, 2025 | 1,779 | 1,762 | 1,762 | 1,787 | 1,762 | 47,900 |
| June 19, 2025 | 1,783 | 1,787 | 1,787 | 1,796 | 1,773 | 24,000 |