1,879.00
+2(+0.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,877 | 1,879 | 1,879 | 1,894 | 1,860 | 13,000 |
| September 25, 2025 | 1,851 | 1,877 | 1,877 | 1,877 | 1,847 | 12,600 |
| September 24, 2025 | 1,820 | 1,852 | 1,852 | 1,869 | 1,800 | 14,900 |
| September 22, 2025 | 1,800 | 1,820 | 1,820 | 1,830 | 1,795 | 14,700 |
| September 19, 2025 | 1,787 | 1,790 | 1,790 | 1,811 | 1,784 | 23,200 |
| September 18, 2025 | 1,751 | 1,768 | 1,768 | 1,773 | 1,751 | 4,100 |
| September 17, 2025 | 1,775 | 1,751 | 1,751 | 1,790 | 1,751 | 17,200 |
| September 16, 2025 | 1,777 | 1,775 | 1,775 | 1,786 | 1,775 | 17,200 |
| September 12, 2025 | 1,777 | 1,774 | 1,774 | 1,778 | 1,770 | 6,300 |
| September 11, 2025 | 1,766 | 1,777 | 1,777 | 1,819 | 1,766 | 19,500 |
| September 10, 2025 | 1,760 | 1,766 | 1,766 | 1,781 | 1,760 | 10,700 |
| September 09, 2025 | 1,749 | 1,755 | 1,755 | 1,769 | 1,745 | 12,500 |
| September 08, 2025 | 1,755 | 1,744 | 1,744 | 1,755 | 1,731 | 30,700 |
| September 05, 2025 | 1,742 | 1,767 | 1,767 | 1,767 | 1,740 | 9,800 |
| September 04, 2025 | 1,749 | 1,742 | 1,742 | 1,768 | 1,742 | 6,800 |
| September 03, 2025 | 1,750 | 1,744 | 1,744 | 1,793 | 1,743 | 19,500 |
| September 02, 2025 | 1,730 | 1,742 | 1,742 | 1,763 | 1,730 | 13,400 |
| September 01, 2025 | 1,731 | 1,735 | 1,735 | 1,749 | 1,721 | 8,800 |
| August 29, 2025 | 1,737 | 1,719 | 1,719 | 1,737 | 1,717 | 6,200 |
| August 28, 2025 | 1,734 | 1,737 | 1,737 | 1,737 | 1,721 | 4,000 |
| August 27, 2025 | 1,732 | 1,731 | 1,731 | 1,742 | 1,713 | 7,900 |
| August 26, 2025 | 1,720 | 1,705 | 1,705 | 1,744 | 1,705 | 10,700 |
| August 25, 2025 | 1,699 | 1,717 | 1,717 | 1,740 | 1,699 | 16,400 |
| August 22, 2025 | 1,688 | 1,690 | 1,690 | 1,711 | 1,684 | 13,800 |
| August 21, 2025 | 1,684 | 1,677 | 1,677 | 1,696 | 1,676 | 3,000 |
| August 20, 2025 | 1,701 | 1,678 | 1,678 | 1,701 | 1,678 | 6,500 |
| August 19, 2025 | 1,705 | 1,692 | 1,692 | 1,705 | 1,691 | 6,000 |
| August 18, 2025 | 1,702 | 1,705 | 1,705 | 1,706 | 1,691 | 5,400 |
| August 15, 2025 | 1,689 | 1,690 | 1,690 | 1,702 | 1,689 | 1,800 |
| August 14, 2025 | 1,694 | 1,687 | 1,687 | 1,697 | 1,686 | 4,700 |
| August 13, 2025 | 1,696 | 1,700 | 1,700 | 1,705 | 1,694 | 5,000 |
| August 12, 2025 | 1,703 | 1,702 | 1,702 | 1,705 | 1,662 | 16,300 |
| August 08, 2025 | 1,700 | 1,703 | 1,703 | 1,715 | 1,679 | 18,700 |
| August 07, 2025 | 1,669 | 1,675 | 1,675 | 1,687 | 1,669 | 2,300 |
| August 06, 2025 | 1,668 | 1,675 | 1,675 | 1,683 | 1,663 | 3,200 |
| August 05, 2025 | 1,650 | 1,663 | 1,663 | 1,671 | 1,650 | 3,700 |
| August 04, 2025 | 1,629 | 1,645 | 1,645 | 1,645 | 1,615 | 7,400 |
| August 01, 2025 | 1,639 | 1,646 | 1,646 | 1,654 | 1,634 | 4,900 |
| July 31, 2025 | 1,642 | 1,648 | 1,648 | 1,654 | 1,622 | 5,500 |
| July 30, 2025 | 1,640 | 1,644 | 1,644 | 1,657 | 1,638 | 2,700 |
| July 29, 2025 | 1,659 | 1,658 | 1,658 | 1,659 | 1,625 | 4,700 |
| July 28, 2025 | 1,638 | 1,659 | 1,659 | 1,659 | 1,624 | 7,400 |
| July 25, 2025 | 1,628 | 1,633 | 1,633 | 1,638 | 1,612 | 13,100 |
| July 24, 2025 | 1,610 | 1,620 | 1,620 | 1,620 | 1,606 | 10,800 |
| July 23, 2025 | 1,596 | 1,606 | 1,606 | 1,611 | 1,596 | 8,700 |
| July 22, 2025 | 1,601 | 1,604 | 1,604 | 1,610 | 1,600 | 5,300 |
| July 18, 2025 | 1,614 | 1,600 | 1,600 | 1,614 | 1,600 | 900 |
| July 17, 2025 | 1,602 | 1,609 | 1,609 | 1,609 | 1,600 | 4,400 |
| July 16, 2025 | 1,607 | 1,601 | 1,601 | 1,610 | 1,601 | 11,200 |
| July 15, 2025 | 1,613 | 1,607 | 1,607 | 1,621 | 1,607 | 2,500 |
| July 14, 2025 | 1,613 | 1,602 | 1,602 | 1,618 | 1,602 | 6,400 |
| July 11, 2025 | 1,604 | 1,608 | 1,608 | 1,610 | 1,601 | 4,400 |
| July 10, 2025 | 1,601 | 1,600 | 1,600 | 1,604 | 1,591 | 6,500 |
| July 09, 2025 | 1,607 | 1,605 | 1,605 | 1,607 | 1,600 | 1,700 |
| July 08, 2025 | 1,600 | 1,607 | 1,607 | 1,607 | 1,595 | 10,800 |
| July 07, 2025 | 1,590 | 1,614 | 1,614 | 1,639 | 1,584 | 12,700 |
| July 04, 2025 | 1,605 | 1,601 | 1,601 | 1,629 | 1,596 | 4,900 |
| July 03, 2025 | 1,612 | 1,602 | 1,602 | 1,629 | 1,599 | 4,400 |
| July 02, 2025 | 1,611 | 1,605 | 1,605 | 1,619 | 1,595 | 5,000 |
| July 01, 2025 | 1,631 | 1,615 | 1,615 | 1,631 | 1,610 | 4,000 |