1,905.00
+1(+0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,916 | 1,905 | 1,905 | 1,926 | 1,905 | 203,300 |
| September 11, 2025 | 1,897 | 1,904 | 1,904 | 1,912 | 1,879 | 286,700 |
| September 10, 2025 | 1,884 | 1,896 | 1,896 | 1,904 | 1,882 | 158,500 |
| September 09, 2025 | 1,899 | 1,885 | 1,885 | 1,910 | 1,873 | 311,600 |
| September 08, 2025 | 1,895 | 1,892 | 1,892 | 1,904 | 1,889 | 141,200 |
| September 05, 2025 | 1,880 | 1,882 | 1,882 | 1,884 | 1,869 | 175,500 |
| September 04, 2025 | 1,848 | 1,880 | 1,880 | 1,892 | 1,846 | 289,000 |
| September 03, 2025 | 1,853 | 1,828 | 1,828 | 1,859 | 1,824 | 163,100 |
| September 02, 2025 | 1,839 | 1,853 | 1,853 | 1,853 | 1,838 | 192,100 |
| September 01, 2025 | 1,842 | 1,828 | 1,828 | 1,856 | 1,825 | 203,500 |
| August 29, 2025 | 1,845 | 1,842 | 1,842 | 1,877 | 1,842 | 154,800 |
| August 28, 2025 | 1,816 | 1,858 | 1,858 | 1,858 | 1,815 | 153,100 |
| August 27, 2025 | 1,820 | 1,823 | 1,823 | 1,825 | 1,806 | 153,600 |
| August 26, 2025 | 1,842 | 1,814 | 1,814 | 1,843 | 1,814 | 173,800 |
| August 25, 2025 | 1,836 | 1,842 | 1,842 | 1,847 | 1,832 | 145,700 |
| August 22, 2025 | 1,824 | 1,830 | 1,830 | 1,835 | 1,822 | 236,200 |
| August 21, 2025 | 1,847 | 1,824 | 1,824 | 1,847 | 1,824 | 195,000 |
| August 20, 2025 | 1,855 | 1,851 | 1,851 | 1,860 | 1,849 | 158,800 |
| August 19, 2025 | 1,857 | 1,855 | 1,855 | 1,865 | 1,853 | 162,800 |
| August 18, 2025 | 1,878 | 1,857 | 1,857 | 1,878 | 1,855 | 294,000 |
| August 15, 2025 | 1,828 | 1,870 | 1,870 | 1,871 | 1,828 | 402,100 |
| August 14, 2025 | 1,865 | 1,825 | 1,825 | 1,870 | 1,825 | 315,500 |
| August 13, 2025 | 1,870 | 1,872 | 1,872 | 1,885 | 1,860 | 264,700 |
| August 12, 2025 | 1,847 | 1,866 | 1,866 | 1,872 | 1,845 | 226,900 |
| August 08, 2025 | 1,865 | 1,839 | 1,839 | 1,870 | 1,830 | 311,300 |
| August 07, 2025 | 1,887 | 1,892 | 1,892 | 1,896 | 1,877 | 162,900 |
| August 06, 2025 | 1,875 | 1,880 | 1,880 | 1,882 | 1,860 | 132,900 |
| August 05, 2025 | 1,843 | 1,865 | 1,865 | 1,869 | 1,836 | 150,600 |
| August 04, 2025 | 1,821 | 1,829 | 1,829 | 1,831 | 1,810 | 127,500 |
| August 01, 2025 | 1,838 | 1,850 | 1,850 | 1,855 | 1,829 | 413,500 |
| July 31, 2025 | 1,815 | 1,838 | 1,838 | 1,842 | 1,813 | 168,000 |
| July 30, 2025 | 1,807 | 1,807 | 1,807 | 1,816 | 1,802 | 112,100 |
| July 29, 2025 | 1,791 | 1,802 | 1,802 | 1,804 | 1,783 | 147,700 |
| July 28, 2025 | 1,822 | 1,802 | 1,802 | 1,826 | 1,798 | 150,300 |
| July 25, 2025 | 1,822 | 1,827 | 1,827 | 1,841 | 1,816 | 127,900 |
| July 24, 2025 | 1,810 | 1,819 | 1,819 | 1,824 | 1,805 | 142,000 |
| July 23, 2025 | 1,786 | 1,804 | 1,804 | 1,824 | 1,781 | 251,900 |
| July 22, 2025 | 1,781 | 1,765 | 1,765 | 1,800 | 1,759 | 141,300 |
| July 18, 2025 | 1,815 | 1,795 | 1,795 | 1,822 | 1,795 | 109,600 |
| July 17, 2025 | 1,778 | 1,803 | 1,803 | 1,817 | 1,778 | 213,700 |
| July 16, 2025 | 1,778 | 1,766 | 1,766 | 1,791 | 1,766 | 121,100 |
| July 15, 2025 | 1,792 | 1,783 | 1,783 | 1,813 | 1,779 | 107,800 |
| July 14, 2025 | 1,775 | 1,796 | 1,796 | 1,798 | 1,771 | 113,200 |
| July 11, 2025 | 1,748 | 1,785 | 1,785 | 1,790 | 1,746 | 212,800 |
| July 10, 2025 | 1,737 | 1,745 | 1,745 | 1,749 | 1,730 | 219,100 |
| July 09, 2025 | 1,726 | 1,737 | 1,737 | 1,757 | 1,726 | 148,900 |
| July 08, 2025 | 1,714 | 1,726 | 1,726 | 1,729 | 1,710 | 135,100 |
| July 07, 2025 | 1,724 | 1,715 | 1,715 | 1,731 | 1,715 | 145,700 |
| July 04, 2025 | 1,719 | 1,730 | 1,730 | 1,731 | 1,719 | 73,400 |
| July 03, 2025 | 1,716 | 1,717 | 1,717 | 1,722 | 1,708 | 130,500 |
| July 02, 2025 | 1,710 | 1,722 | 1,722 | 1,733 | 1,708 | 125,000 |
| July 01, 2025 | 1,742 | 1,727 | 1,727 | 1,746 | 1,713 | 138,300 |
| June 30, 2025 | 1,771 | 1,755 | 1,755 | 1,774 | 1,752 | 203,100 |
| June 27, 2025 | 1,745 | 1,763 | 1,763 | 1,766 | 1,745 | 155,700 |
| June 26, 2025 | 1,727 | 1,737 | 1,737 | 1,737 | 1,725 | 116,400 |
| June 25, 2025 | 1,717 | 1,722 | 1,722 | 1,729 | 1,709 | 163,300 |
| June 24, 2025 | 1,721 | 1,719 | 1,719 | 1,725 | 1,707 | 99,200 |
| June 23, 2025 | 1,724 | 1,704 | 1,704 | 1,724 | 1,698 | 104,400 |
| June 20, 2025 | 1,739 | 1,728 | 1,728 | 1,742 | 1,723 | 131,600 |
| June 19, 2025 | 1,719 | 1,739 | 1,739 | 1,752 | 1,719 | 162,200 |