1,836.00
+13.5(+0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,815.5 | 1,836 | 1,836 | 1,850.5 | 1,811 | 470,100 |
| September 25, 2025 | 1,831.5 | 1,822.5 | 1,822.5 | 1,831.5 | 1,811 | 266,900 |
| September 24, 2025 | 1,820 | 1,823 | 1,823 | 1,832 | 1,802.5 | 491,900 |
| September 22, 2025 | 1,812 | 1,804 | 1,804 | 1,825.5 | 1,799 | 304,100 |
| September 19, 2025 | 1,830.5 | 1,812 | 1,812 | 1,843.5 | 1,801.5 | 452,500 |
| September 18, 2025 | 1,837 | 1,834.5 | 1,834.5 | 1,852.5 | 1,825 | 400,200 |
| September 17, 2025 | 1,826 | 1,831.5 | 1,831.5 | 1,837 | 1,808.5 | 477,500 |
| September 16, 2025 | 1,768 | 1,826 | 1,826 | 1,826 | 1,768 | 510,500 |
| September 12, 2025 | 1,763 | 1,774.5 | 1,774.5 | 1,787.5 | 1,760.5 | 502,400 |
| September 11, 2025 | 1,759 | 1,755.5 | 1,755.5 | 1,778 | 1,739.5 | 365,600 |
| September 10, 2025 | 1,757 | 1,759 | 1,759 | 1,765.5 | 1,749.5 | 368,100 |
| September 09, 2025 | 1,771 | 1,765 | 1,765 | 1,779.5 | 1,750 | 404,100 |
| September 08, 2025 | 1,749.5 | 1,760 | 1,760 | 1,768.5 | 1,745 | 503,000 |
| September 05, 2025 | 1,723.5 | 1,729.5 | 1,729.5 | 1,738 | 1,707 | 708,900 |
| September 04, 2025 | 1,733.5 | 1,723.5 | 1,723.5 | 1,739.5 | 1,721 | 548,400 |
| September 03, 2025 | 1,720 | 1,726.5 | 1,726.5 | 1,742.5 | 1,716 | 770,800 |
| September 02, 2025 | 1,724 | 1,720.5 | 1,720.5 | 1,736.5 | 1,706 | 397,200 |
| September 01, 2025 | 1,740 | 1,723.5 | 1,723.5 | 1,755 | 1,714.5 | 490,100 |
| August 29, 2025 | 1,756 | 1,745 | 1,745 | 1,766 | 1,739 | 491,900 |
| August 28, 2025 | 1,765 | 1,765.5 | 1,765.5 | 1,801 | 1,720.5 | 1.63M |
| August 27, 2025 | 1,804 | 1,785.5 | 1,785.5 | 1,810 | 1,784 | 394,700 |
| August 26, 2025 | 1,805 | 1,801 | 1,801 | 1,810 | 1,792 | 460,500 |
| August 25, 2025 | 1,822 | 1,810 | 1,810 | 1,827 | 1,806.5 | 385,700 |
| August 22, 2025 | 1,819.5 | 1,816 | 1,816 | 1,838 | 1,813 | 303,200 |
| August 21, 2025 | 1,849.5 | 1,831.5 | 1,831.5 | 1,862 | 1,826.5 | 314,200 |
| August 20, 2025 | 1,864 | 1,847.5 | 1,847.5 | 1,876 | 1,846.5 | 454,600 |
| August 19, 2025 | 1,808 | 1,851 | 1,851 | 1,867 | 1,802.5 | 660,400 |
| August 18, 2025 | 1,793 | 1,816 | 1,816 | 1,833 | 1,780 | 530,700 |
| August 15, 2025 | 1,810 | 1,797.5 | 1,797.5 | 1,825.5 | 1,778.5 | 592,700 |
| August 14, 2025 | 1,830 | 1,820.5 | 1,820.5 | 1,849.5 | 1,820.5 | 429,800 |
| August 13, 2025 | 1,809 | 1,847 | 1,847 | 1,859 | 1,809 | 636,300 |
| August 12, 2025 | 1,829.5 | 1,811 | 1,811 | 1,834 | 1,792.5 | 530,100 |
| August 08, 2025 | 1,725.5 | 1,828.5 | 1,828.5 | 1,835.5 | 1,711.5 | 902,100 |
| August 07, 2025 | 1,795.5 | 1,803.5 | 1,803.5 | 1,815.5 | 1,780 | 519,300 |
| August 06, 2025 | 1,771.5 | 1,784 | 1,784 | 1,802 | 1,767.5 | 400,800 |
| August 05, 2025 | 1,778 | 1,766.5 | 1,766.5 | 1,784.5 | 1,760.5 | 354,600 |
| August 04, 2025 | 1,749 | 1,766 | 1,766 | 1,769.5 | 1,743.5 | 378,600 |
| August 01, 2025 | 1,756.5 | 1,763 | 1,763 | 1,776.5 | 1,749 | 410,900 |
| July 31, 2025 | 1,756 | 1,743 | 1,743 | 1,763 | 1,741 | 407,600 |
| July 30, 2025 | 1,730 | 1,753.5 | 1,753.5 | 1,757 | 1,717 | 485,600 |
| July 29, 2025 | 1,711.5 | 1,725 | 1,725 | 1,732 | 1,701 | 439,100 |
| July 28, 2025 | 1,725 | 1,719.5 | 1,719.5 | 1,734 | 1,698 | 489,300 |
| July 25, 2025 | 1,736.5 | 1,732 | 1,732 | 1,743.5 | 1,720.5 | 850,900 |
| July 24, 2025 | 1,740 | 1,737.5 | 1,737.5 | 1,747.5 | 1,728.5 | 438,200 |
| July 23, 2025 | 1,722 | 1,731.5 | 1,731.5 | 1,751.5 | 1,717 | 524,100 |
| July 22, 2025 | 1,721 | 1,704.5 | 1,704.5 | 1,733 | 1,704.5 | 465,700 |
| July 18, 2025 | 1,723.5 | 1,721 | 1,721 | 1,726.5 | 1,700 | 529,900 |
| July 17, 2025 | 1,692 | 1,723.5 | 1,723.5 | 1,739.5 | 1,690.5 | 512,300 |
| July 16, 2025 | 1,699.5 | 1,710 | 1,710 | 1,710 | 1,679 | 409,200 |
| July 15, 2025 | 1,699.5 | 1,689.5 | 1,689.5 | 1,714.5 | 1,687.5 | 353,800 |
| July 14, 2025 | 1,700.5 | 1,702 | 1,702 | 1,709.5 | 1,689 | 331,500 |
| July 11, 2025 | 1,688.5 | 1,700.5 | 1,700.5 | 1,711.5 | 1,680 | 421,700 |
| July 10, 2025 | 1,677 | 1,685.5 | 1,685.5 | 1,685.5 | 1,653 | 619,300 |
| July 09, 2025 | 1,710 | 1,684 | 1,684 | 1,716.5 | 1,683 | 430,300 |
| July 08, 2025 | 1,680 | 1,685 | 1,685 | 1,693 | 1,675 | 472,800 |
| July 07, 2025 | 1,679 | 1,679.5 | 1,679.5 | 1,698.5 | 1,672 | 349,200 |
| July 04, 2025 | 1,694.5 | 1,679 | 1,679 | 1,700 | 1,677 | 299,700 |
| July 03, 2025 | 1,695 | 1,677 | 1,677 | 1,695 | 1,670 | 434,100 |
| July 02, 2025 | 1,642 | 1,677.5 | 1,677.5 | 1,698 | 1,637.5 | 668,400 |
| July 01, 2025 | 1,687.5 | 1,656 | 1,656 | 1,699 | 1,646 | 737,900 |