1,857.00
-23(-1.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,868 | 1,857 | 1,857 | 1,868 | 1,846 | 22,200 |
| September 25, 2025 | 1,880 | 1,880 | 1,880 | 1,885 | 1,870 | 19,500 |
| September 24, 2025 | 1,877 | 1,872 | 1,872 | 1,878 | 1,856 | 10,500 |
| September 22, 2025 | 1,865 | 1,877 | 1,877 | 1,887 | 1,863 | 12,900 |
| September 19, 2025 | 1,887 | 1,861 | 1,861 | 1,900 | 1,856 | 15,100 |
| September 18, 2025 | 1,874 | 1,885 | 1,885 | 1,886 | 1,870 | 10,300 |
| September 17, 2025 | 1,880 | 1,871 | 1,871 | 1,889 | 1,863 | 13,300 |
| September 16, 2025 | 1,889 | 1,888 | 1,888 | 1,889 | 1,869 | 13,300 |
| September 12, 2025 | 1,887 | 1,880 | 1,880 | 1,888 | 1,861 | 18,200 |
| September 11, 2025 | 1,864 | 1,875 | 1,875 | 1,875 | 1,854 | 18,200 |
| September 10, 2025 | 1,858 | 1,858 | 1,858 | 1,862 | 1,844 | 12,100 |
| September 09, 2025 | 1,841 | 1,846 | 1,846 | 1,859 | 1,830 | 14,600 |
| September 08, 2025 | 1,840 | 1,834 | 1,834 | 1,840 | 1,816 | 10,200 |
| September 05, 2025 | 1,824 | 1,820 | 1,820 | 1,844 | 1,820 | 12,100 |
| September 04, 2025 | 1,807 | 1,833 | 1,833 | 1,838 | 1,807 | 14,700 |
| September 03, 2025 | 1,815 | 1,822 | 1,822 | 1,841 | 1,815 | 13,100 |
| September 02, 2025 | 1,831 | 1,802 | 1,802 | 1,840 | 1,802 | 9,400 |
| September 01, 2025 | 1,839 | 1,823 | 1,823 | 1,848 | 1,816 | 10,400 |
| August 29, 2025 | 1,824 | 1,819 | 1,819 | 1,838 | 1,814 | 14,100 |
| August 28, 2025 | 1,812 | 1,816 | 1,816 | 1,830 | 1,805 | 13,800 |
| August 27, 2025 | 1,826 | 1,804 | 1,804 | 1,826 | 1,804 | 13,700 |
| August 26, 2025 | 1,819 | 1,812 | 1,812 | 1,830 | 1,796 | 17,700 |
| August 25, 2025 | 1,808 | 1,804 | 1,804 | 1,823 | 1,799 | 9,300 |
| August 22, 2025 | 1,780 | 1,792 | 1,792 | 1,803 | 1,768 | 10,500 |
| August 21, 2025 | 1,771 | 1,766 | 1,766 | 1,790 | 1,752 | 11,400 |
| August 20, 2025 | 1,786 | 1,770 | 1,770 | 1,800 | 1,770 | 8,600 |
| August 19, 2025 | 1,772 | 1,786 | 1,786 | 1,800 | 1,772 | 9,300 |
| August 18, 2025 | 1,800 | 1,775 | 1,778 | 1,804 | 1,769 | 21,100 |
| August 15, 2025 | 1,727 | 1,785 | 1,785 | 1,788 | 1,726 | 44,800 |
| August 14, 2025 | 1,845 | 1,869 | 1,869 | 1,877 | 1,835 | 33,300 |
| August 13, 2025 | 1,837 | 1,829 | 1,829 | 1,847 | 1,821 | 11,100 |
| August 12, 2025 | 1,799 | 1,836 | 1,836 | 1,837 | 1,799 | 11,900 |
| August 08, 2025 | 1,824 | 1,804 | 1,804 | 1,837 | 1,774 | 11,100 |
| August 07, 2025 | 1,839 | 1,833 | 1,833 | 1,839 | 1,828 | 6,400 |
| August 06, 2025 | 1,819 | 1,838 | 1,838 | 1,838 | 1,813 | 8,500 |
| August 05, 2025 | 1,782 | 1,829 | 1,829 | 1,840 | 1,780 | 18,500 |
| August 04, 2025 | 1,757 | 1,778 | 1,778 | 1,803 | 1,757 | 15,100 |
| August 01, 2025 | 1,768 | 1,797 | 1,797 | 1,806 | 1,764 | 14,300 |
| July 31, 2025 | 1,765 | 1,795 | 1,795 | 1,795 | 1,755 | 19,000 |
| July 30, 2025 | 1,755 | 1,756 | 1,756 | 1,760 | 1,723 | 19,000 |
| July 29, 2025 | 1,745 | 1,715 | 1,715 | 1,745 | 1,710 | 12,900 |
| July 28, 2025 | 1,755 | 1,741 | 1,741 | 1,759 | 1,705 | 17,300 |
| July 25, 2025 | 1,714 | 1,716 | 1,716 | 1,738 | 1,698 | 14,500 |
| July 24, 2025 | 1,720 | 1,714 | 1,714 | 1,720 | 1,696 | 4,600 |
| July 23, 2025 | 1,689 | 1,723 | 1,723 | 1,724 | 1,680 | 17,800 |
| July 22, 2025 | 1,660 | 1,670 | 1,670 | 1,689 | 1,660 | 2,900 |
| July 18, 2025 | 1,693 | 1,665 | 1,665 | 1,693 | 1,659 | 6,500 |
| July 17, 2025 | 1,687 | 1,686 | 1,686 | 1,687 | 1,666 | 5,000 |
| July 16, 2025 | 1,688 | 1,665 | 1,665 | 1,688 | 1,660 | 5,100 |
| July 15, 2025 | 1,677 | 1,656 | 1,656 | 1,697 | 1,656 | 5,000 |
| July 14, 2025 | 1,686 | 1,641 | 1,641 | 1,686 | 1,641 | 6,000 |
| July 11, 2025 | 1,640 | 1,646 | 1,646 | 1,669 | 1,631 | 7,300 |
| July 10, 2025 | 1,647 | 1,600 | 1,600 | 1,647 | 1,600 | 12,100 |
| July 09, 2025 | 1,634 | 1,635 | 1,635 | 1,674 | 1,634 | 5,400 |
| July 08, 2025 | 1,649 | 1,633 | 1,633 | 1,666 | 1,633 | 9,000 |
| July 07, 2025 | 1,653 | 1,633 | 1,633 | 1,654 | 1,630 | 5,100 |
| July 04, 2025 | 1,694 | 1,674 | 1,674 | 1,694 | 1,658 | 3,900 |
| July 03, 2025 | 1,680 | 1,654 | 1,654 | 1,680 | 1,651 | 9,700 |
| July 02, 2025 | 1,695 | 1,670 | 1,670 | 1,696 | 1,670 | 7,000 |
| July 01, 2025 | 1,699 | 1,677 | 1,677 | 1,699 | 1,650 | 10,000 |