1,834.50
+28(+1.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,815.5 | 1,834.5 | 1,834.5 | 1,847 | 1,808.5 | 4.33M |
| September 25, 2025 | 1,797 | 1,806.5 | 1,806.5 | 1,810 | 1,779.5 | 2.58M |
| September 24, 2025 | 1,760 | 1,776 | 1,776 | 1,776 | 1,752.5 | 2.29M |
| September 22, 2025 | 1,745.5 | 1,748 | 1,748 | 1,764 | 1,740.5 | 1.48M |
| September 19, 2025 | 1,753.5 | 1,745.5 | 1,745.5 | 1,764 | 1,744 | 1.32M |
| September 18, 2025 | 1,773 | 1,754 | 1,754 | 1,775.5 | 1,746 | 974,700 |
| September 17, 2025 | 1,773 | 1,754 | 1,754 | 1,775.5 | 1,746 | 974,700 |
| September 16, 2025 | 1,769 | 1,763.5 | 1,763.5 | 1,771 | 1,755 | 672,300 |
| September 12, 2025 | 1,770 | 1,753.5 | 1,753.5 | 1,770 | 1,748 | 838,500 |
| September 11, 2025 | 1,770 | 1,753.5 | 1,753.5 | 1,770 | 1,748 | 838,500 |
| September 10, 2025 | 1,752 | 1,761.5 | 1,761.5 | 1,764 | 1,750 | 490,500 |
| September 09, 2025 | 1,754 | 1,759.5 | 1,759.5 | 1,765 | 1,748 | 544,600 |
| September 08, 2025 | 1,747 | 1,753.5 | 1,753.5 | 1,759 | 1,741.5 | 592,300 |
| September 05, 2025 | 1,741.5 | 1,738 | 1,738 | 1,747 | 1,732 | 740,200 |
| September 04, 2025 | 1,735.5 | 1,740.5 | 1,740.5 | 1,743.5 | 1,730.5 | 674,400 |
| September 03, 2025 | 1,726.5 | 1,732.5 | 1,732.5 | 1,734 | 1,721.5 | 755,600 |
| September 02, 2025 | 1,715 | 1,726.5 | 1,726.5 | 1,728 | 1,710.5 | 687,000 |
| September 01, 2025 | 1,689.5 | 1,710 | 1,710 | 1,714 | 1,686 | 500,600 |
| August 29, 2025 | 1,695 | 1,683.5 | 1,683.5 | 1,696 | 1,678 | 496,800 |
| August 28, 2025 | 1,699.5 | 1,700 | 1,700 | 1,704 | 1,692 | 684,300 |
| August 27, 2025 | 1,684 | 1,698.5 | 1,698.5 | 1,702 | 1,684 | 661,900 |
| August 26, 2025 | 1,676 | 1,682 | 1,682 | 1,687 | 1,669.5 | 587,700 |
| August 25, 2025 | 1,675 | 1,676 | 1,676 | 1,681 | 1,665 | 421,100 |
| August 22, 2025 | 1,673 | 1,674.5 | 1,674.5 | 1,676.5 | 1,669 | 373,200 |
| August 21, 2025 | 1,689 | 1,678 | 1,678 | 1,690.5 | 1,673.5 | 515,400 |
| August 20, 2025 | 1,693 | 1,695 | 1,695 | 1,707 | 1,690.5 | 597,800 |
| August 19, 2025 | 1,675 | 1,681.5 | 1,681.5 | 1,685 | 1,671.5 | 436,400 |
| August 18, 2025 | 1,674.5 | 1,679 | 1,679 | 1,691.5 | 1,671.5 | 742,400 |
| August 15, 2025 | 1,650 | 1,669 | 1,669 | 1,669 | 1,645.5 | 700,100 |
| August 14, 2025 | 1,640 | 1,649.5 | 1,649.5 | 1,649.5 | 1,638.5 | 554,000 |
| August 13, 2025 | 1,646.5 | 1,649.5 | 1,649.5 | 1,651.5 | 1,637.5 | 581,500 |
| August 12, 2025 | 1,644 | 1,643 | 1,643 | 1,653 | 1,630.5 | 888,600 |
| August 08, 2025 | 1,650 | 1,644.5 | 1,644.5 | 1,652 | 1,618 | 1.32M |
| August 07, 2025 | 1,652 | 1,640.5 | 1,640.5 | 1,654 | 1,628 | 712,600 |
| August 06, 2025 | 1,649.5 | 1,652 | 1,652 | 1,657 | 1,647 | 659,100 |
| August 05, 2025 | 1,650.5 | 1,649 | 1,649 | 1,661 | 1,646 | 543,700 |
| August 04, 2025 | 1,644 | 1,648.5 | 1,648.5 | 1,656 | 1,634 | 622,100 |
| August 01, 2025 | 1,645 | 1,661 | 1,661 | 1,661 | 1,645 | 740,100 |
| July 31, 2025 | 1,637.5 | 1,644.5 | 1,644.5 | 1,644.5 | 1,633.5 | 439,500 |
| July 30, 2025 | 1,628 | 1,635 | 1,635 | 1,637 | 1,627 | 385,500 |
| July 29, 2025 | 1,638 | 1,632 | 1,632 | 1,639 | 1,628.5 | 448,000 |
| July 28, 2025 | 1,638.5 | 1,648 | 1,648 | 1,652 | 1,637 | 460,200 |
| July 25, 2025 | 1,646 | 1,644 | 1,644 | 1,649 | 1,640 | 293,700 |
| July 24, 2025 | 1,644 | 1,644 | 1,644 | 1,646 | 1,637 | 433,400 |
| July 23, 2025 | 1,635.5 | 1,644.5 | 1,644.5 | 1,651 | 1,632.5 | 643,800 |
| July 22, 2025 | 1,633.5 | 1,628 | 1,628 | 1,639 | 1,619 | 489,100 |
| July 18, 2025 | 1,645.5 | 1,639 | 1,639 | 1,647 | 1,633.5 | 437,700 |
| July 17, 2025 | 1,630 | 1,635 | 1,635 | 1,635 | 1,623.5 | 402,900 |
| July 16, 2025 | 1,640 | 1,632.5 | 1,632.5 | 1,643 | 1,630.5 | 461,500 |
| July 15, 2025 | 1,660 | 1,642.5 | 1,642.5 | 1,663.5 | 1,642.5 | 582,900 |
| July 14, 2025 | 1,659 | 1,660 | 1,660 | 1,662.5 | 1,653.5 | 559,200 |
| July 11, 2025 | 1,648.5 | 1,659.5 | 1,659.5 | 1,659.5 | 1,648.5 | 659,000 |
| July 10, 2025 | 1,647 | 1,641 | 1,641 | 1,648 | 1,634 | 672,200 |
| July 09, 2025 | 1,642 | 1,647 | 1,647 | 1,650 | 1,639 | 557,400 |
| July 08, 2025 | 1,637.5 | 1,635 | 1,635 | 1,640 | 1,626.5 | 472,700 |
| July 07, 2025 | 1,630.5 | 1,634 | 1,634 | 1,641 | 1,630.5 | 391,600 |
| July 04, 2025 | 1,627 | 1,628.5 | 1,628.5 | 1,633 | 1,622 | 374,400 |
| July 03, 2025 | 1,619 | 1,625.5 | 1,625.5 | 1,626.5 | 1,608 | 487,600 |
| July 02, 2025 | 1,618 | 1,619 | 1,619 | 1,635 | 1,614 | 476,200 |
| July 01, 2025 | 1,630 | 1,612 | 1,612 | 1,633 | 1,611 | 546,800 |