2,177.00
-30(-1.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 2,175 | 2,177 | 2,177 | 2,188 | 2,150.5 | 2.91M |
| September 26, 2025 | 2,210 | 2,207 | 2,177 | 2,233 | 2,195 | 4.3M |
| September 25, 2025 | 2,219.5 | 2,217 | 2,186.86 | 2,238.5 | 2,195 | 4.2M |
| September 24, 2025 | 2,207 | 2,202.5 | 2,172.56 | 2,223.5 | 2,193 | 3.18M |
| September 22, 2025 | 2,176.5 | 2,206 | 2,206.5 | 2,211 | 2,170.5 | 2.5M |
| September 19, 2025 | 2,169.5 | 2,173 | 2,173 | 2,210 | 2,167.5 | 5.44M |
| September 18, 2025 | 2,211 | 2,179.5 | 2,179.5 | 2,214 | 2,160.5 | 4.23M |
| September 17, 2025 | 2,246.5 | 2,205 | 2,205 | 2,249 | 2,197 | 5.62M |
| September 16, 2025 | 2,290 | 2,285.5 | 2,285.5 | 2,335 | 2,278 | 5.62M |
| September 12, 2025 | 2,288.5 | 2,283 | 2,283 | 2,303 | 2,276.5 | 6.62M |
| September 11, 2025 | 2,330 | 2,296.5 | 2,296.5 | 2,345 | 2,282.5 | 13.87M |
| September 10, 2025 | 2,105 | 2,230 | 2,230 | 2,318 | 2,105 | 18.15M |
| September 09, 2025 | 2,125.5 | 2,117.5 | 2,117.5 | 2,129 | 2,099 | 2.65M |
| September 08, 2025 | 2,100 | 2,116 | 2,116 | 2,116.5 | 2,092 | 2.91M |
| September 05, 2025 | 2,101 | 2,091.5 | 2,091.5 | 2,115 | 2,082 | 3.48M |
| September 04, 2025 | 2,085.5 | 2,101.5 | 2,101.5 | 2,113.5 | 2,073 | 2.78M |
| September 03, 2025 | 2,160 | 2,085.5 | 2,085.5 | 2,171.5 | 2,062 | 5.58M |
| September 02, 2025 | 2,110 | 2,138.5 | 2,138.5 | 2,153.5 | 2,109.5 | 5.49M |
| September 01, 2025 | 2,060 | 2,103.5 | 2,103.5 | 2,111.5 | 2,049 | 4.42M |
| August 29, 2025 | 2,082.5 | 2,057 | 2,057 | 2,082.5 | 2,051 | 3.53M |
| August 28, 2025 | 2,057 | 2,086.5 | 2,086.5 | 2,087.5 | 2,052 | 3.02M |
| August 27, 2025 | 2,049 | 2,074 | 2,074 | 2,080.5 | 2,032 | 5.42M |
| August 26, 2025 | 2,056 | 2,015.5 | 2,015.5 | 2,068 | 2,006.5 | 4.87M |
| August 25, 2025 | 2,100 | 2,057.5 | 2,057.5 | 2,115 | 2,047 | 4.1M |
| August 22, 2025 | 2,060 | 2,088.5 | 2,088.5 | 2,094.5 | 2,052 | 4.03M |
| August 21, 2025 | 2,054 | 2,056.5 | 2,056.5 | 2,061.5 | 2,032 | 3.1M |
| August 20, 2025 | 2,068 | 2,054 | 2,054 | 2,079 | 2,042.5 | 3.35M |
| August 19, 2025 | 2,020 | 2,073.5 | 2,073.5 | 2,080 | 2,015 | 4.54M |
| August 18, 2025 | 2,100 | 2,018 | 2,018 | 2,116.5 | 2,013.5 | 5.66M |
| August 15, 2025 | 2,020 | 2,080.5 | 2,080.5 | 2,085 | 2,018 | 7.67M |
| August 14, 2025 | 1,990 | 2,007.5 | 2,007.5 | 2,019.5 | 1,981 | 4.95M |
| August 13, 2025 | 2,005.5 | 1,999.5 | 1,999.5 | 2,017 | 1,984.5 | 5.8M |
| August 12, 2025 | 2,000 | 2,006.5 | 2,006.5 | 2,034.5 | 1,995 | 6.57M |
| August 08, 2025 | 1,990 | 1,984.5 | 1,984.5 | 2,015 | 1,974.5 | 7.54M |
| August 07, 2025 | 1,948.5 | 1,990 | 1,990 | 1,990 | 1,940.5 | 6.77M |
| August 06, 2025 | 1,917 | 1,936 | 1,936 | 1,950 | 1,916 | 4.74M |
| August 05, 2025 | 1,889.5 | 1,909.5 | 1,909.5 | 1,958 | 1,886 | 9.28M |
| August 04, 2025 | 1,872 | 1,875 | 1,875 | 1,887.5 | 1,848 | 4.38M |
| August 01, 2025 | 1,820 | 1,884 | 1,884 | 1,892.5 | 1,812.5 | 7.03M |
| July 31, 2025 | 1,814 | 1,821.5 | 1,821.5 | 1,883.5 | 1,803 | 7.77M |
| July 30, 2025 | 1,819 | 1,827.5 | 1,827.5 | 1,844 | 1,818 | 5.06M |
| July 29, 2025 | 1,837.5 | 1,836.5 | 1,836.5 | 1,842 | 1,811.5 | 4.23M |
| July 28, 2025 | 1,849.5 | 1,849 | 1,849 | 1,865.5 | 1,838.5 | 3.88M |
| July 25, 2025 | 1,847.5 | 1,857.5 | 1,857.5 | 1,884 | 1,824.5 | 6.29M |
| July 24, 2025 | 1,832 | 1,847 | 1,847 | 1,865 | 1,812 | 7.53M |
| July 23, 2025 | 1,778 | 1,825.5 | 1,825.5 | 1,832 | 1,776 | 11.11M |
| July 22, 2025 | 1,788 | 1,778 | 1,778 | 1,802.5 | 1,738 | 14.42M |
| July 18, 2025 | 1,710.5 | 1,717 | 1,717 | 1,721 | 1,698.5 | 3.35M |
| July 17, 2025 | 1,701 | 1,702 | 1,702 | 1,716 | 1,686.5 | 4.48M |
| July 16, 2025 | 1,716 | 1,713.5 | 1,713.5 | 1,728 | 1,701.5 | 5.6M |
| July 15, 2025 | 1,724 | 1,716.5 | 1,716.5 | 1,736 | 1,705.5 | 5.49M |
| July 14, 2025 | 1,695.5 | 1,710.5 | 1,710.5 | 1,724.5 | 1,690.5 | 3.21M |
| July 11, 2025 | 1,720 | 1,694.5 | 1,694.5 | 1,733.5 | 1,694.5 | 3.58M |
| July 10, 2025 | 1,760.5 | 1,719.5 | 1,719.5 | 1,762 | 1,717.5 | 4.51M |
| July 09, 2025 | 1,776.5 | 1,769 | 1,769 | 1,794 | 1,754.5 | 3.19M |
| July 08, 2025 | 1,744 | 1,769 | 1,769 | 1,787 | 1,741 | 4.3M |
| July 07, 2025 | 1,789 | 1,765 | 1,765 | 1,794 | 1,756 | 2.47M |
| July 04, 2025 | 1,780 | 1,790 | 1,790 | 1,799.5 | 1,770.5 | 3.81M |
| July 03, 2025 | 1,756 | 1,783.5 | 1,783.5 | 1,791 | 1,754 | 5.24M |
| July 02, 2025 | 1,778 | 1,764.5 | 1,764.5 | 1,798 | 1,748.5 | 7.12M |