1,764.00
+24(+1.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,750 | 1,764 | 1,764 | 1,775 | 1,740 | 27,000 |
| September 25, 2025 | 1,726 | 1,740 | 1,740 | 1,740 | 1,726 | 22,300 |
| September 24, 2025 | 1,724 | 1,726 | 1,726 | 1,730 | 1,714 | 17,500 |
| September 22, 2025 | 1,726 | 1,724 | 1,724 | 1,736 | 1,712 | 23,400 |
| September 19, 2025 | 1,701 | 1,706 | 1,706 | 1,712 | 1,689 | 53,500 |
| September 18, 2025 | 1,716 | 1,697 | 1,697 | 1,722 | 1,691 | 41,000 |
| September 17, 2025 | 1,746 | 1,716 | 1,716 | 1,746 | 1,716 | 59,200 |
| September 16, 2025 | 1,782 | 1,764 | 1,764 | 1,795 | 1,764 | 40,800 |
| September 12, 2025 | 1,783 | 1,781 | 1,781 | 1,788 | 1,775 | 14,100 |
| September 11, 2025 | 1,797 | 1,774 | 1,774 | 1,797 | 1,770 | 23,400 |
| September 10, 2025 | 1,793 | 1,798 | 1,798 | 1,804 | 1,780 | 18,200 |
| September 09, 2025 | 1,810 | 1,788 | 1,788 | 1,821 | 1,764 | 35,000 |
| September 08, 2025 | 1,815 | 1,810 | 1,810 | 1,827 | 1,795 | 26,700 |
| September 05, 2025 | 1,805 | 1,806 | 1,806 | 1,819 | 1,796 | 21,300 |
| September 04, 2025 | 1,800 | 1,805 | 1,805 | 1,820 | 1,791 | 13,900 |
| September 03, 2025 | 1,843 | 1,790 | 1,790 | 1,843 | 1,776 | 50,400 |
| September 02, 2025 | 1,799 | 1,840 | 1,840 | 1,840 | 1,785 | 43,500 |
| September 01, 2025 | 1,810 | 1,792 | 1,792 | 1,813 | 1,788 | 30,100 |
| August 29, 2025 | 1,815 | 1,823 | 1,823 | 1,828 | 1,800 | 36,000 |
| August 28, 2025 | 1,776 | 1,802 | 1,802 | 1,802 | 1,770 | 27,000 |
| August 27, 2025 | 1,807 | 1,777 | 1,777 | 1,812 | 1,775 | 20,100 |
| August 26, 2025 | 1,835 | 1,794 | 1,794 | 1,835 | 1,792 | 33,700 |
| August 25, 2025 | 1,888 | 1,835 | 1,835 | 1,891 | 1,826 | 55,300 |
| August 22, 2025 | 1,768 | 1,828 | 1,828 | 1,835 | 1,767 | 69,800 |
| August 21, 2025 | 1,762 | 1,763 | 1,763 | 1,771 | 1,746 | 31,900 |
| August 20, 2025 | 1,706 | 1,763 | 1,763 | 1,773 | 1,701 | 51,000 |
| August 19, 2025 | 1,744 | 1,709 | 1,709 | 1,744 | 1,709 | 25,100 |
| August 18, 2025 | 1,753 | 1,744 | 1,744 | 1,753 | 1,732 | 43,500 |
| August 15, 2025 | 1,716 | 1,754 | 1,754 | 1,757 | 1,716 | 47,200 |
| August 14, 2025 | 1,670 | 1,705 | 1,705 | 1,708 | 1,665 | 39,900 |
| August 13, 2025 | 1,667 | 1,677 | 1,677 | 1,677 | 1,656 | 24,400 |
| August 12, 2025 | 1,648 | 1,667 | 1,667 | 1,677 | 1,645 | 65,800 |
| August 08, 2025 | 1,659 | 1,648 | 1,648 | 1,659 | 1,644 | 57,800 |
| August 07, 2025 | 1,652 | 1,650 | 1,650 | 1,663 | 1,648 | 31,200 |
| August 06, 2025 | 1,639 | 1,650 | 1,650 | 1,654 | 1,634 | 29,900 |
| August 05, 2025 | 1,645 | 1,630 | 1,630 | 1,645 | 1,630 | 19,900 |
| August 04, 2025 | 1,620 | 1,630 | 1,630 | 1,632 | 1,610 | 50,300 |
| August 01, 2025 | 1,654 | 1,660 | 1,660 | 1,677 | 1,649 | 26,700 |
| July 31, 2025 | 1,633 | 1,651 | 1,651 | 1,651 | 1,624 | 24,300 |
| July 30, 2025 | 1,620 | 1,622 | 1,622 | 1,633 | 1,606 | 66,600 |
| July 29, 2025 | 1,667 | 1,671 | 1,671 | 1,676 | 1,658 | 39,100 |
| July 28, 2025 | 1,707 | 1,674 | 1,674 | 1,716 | 1,662 | 57,700 |
| July 25, 2025 | 1,702 | 1,696 | 1,696 | 1,710 | 1,690 | 48,500 |
| July 24, 2025 | 1,684 | 1,710 | 1,710 | 1,718 | 1,684 | 53,400 |
| July 23, 2025 | 1,647 | 1,670 | 1,670 | 1,678 | 1,641 | 43,800 |
| July 22, 2025 | 1,628 | 1,644 | 1,644 | 1,644 | 1,614 | 49,800 |
| July 18, 2025 | 1,620 | 1,628 | 1,628 | 1,631 | 1,610 | 48,400 |
| July 17, 2025 | 1,582 | 1,619 | 1,619 | 1,623 | 1,582 | 32,900 |
| July 16, 2025 | 1,603 | 1,592 | 1,592 | 1,608 | 1,590 | 38,800 |
| July 15, 2025 | 1,578 | 1,602 | 1,602 | 1,608 | 1,578 | 46,600 |
| July 14, 2025 | 1,549 | 1,567 | 1,567 | 1,567 | 1,540 | 50,900 |
| July 11, 2025 | 1,505 | 1,538 | 1,538 | 1,540 | 1,505 | 52,800 |
| July 10, 2025 | 1,502 | 1,501 | 1,501 | 1,514 | 1,495 | 42,100 |
| July 09, 2025 | 1,496 | 1,501 | 1,501 | 1,508 | 1,492 | 48,700 |
| July 08, 2025 | 1,480 | 1,490 | 1,490 | 1,495 | 1,475 | 26,100 |
| July 07, 2025 | 1,475 | 1,477 | 1,477 | 1,480 | 1,466 | 32,100 |
| July 04, 2025 | 1,449 | 1,463 | 1,463 | 1,463 | 1,444 | 54,300 |
| July 03, 2025 | 1,439 | 1,448 | 1,448 | 1,448 | 1,437 | 11,700 |
| July 02, 2025 | 1,440 | 1,438 | 1,438 | 1,444 | 1,421 | 32,600 |
| July 01, 2025 | 1,431 | 1,431 | 1,431 | 1,436 | 1,415 | 20,000 |