1,773.00
+10(+0.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,803 | 1,773 | 1,773 | 1,817 | 1,760 | 218,400 |
| September 11, 2025 | 1,714 | 1,763 | 1,763 | 1,763 | 1,710 | 151,100 |
| September 10, 2025 | 1,716 | 1,717 | 1,717 | 1,724 | 1,712 | 72,300 |
| September 09, 2025 | 1,725 | 1,720 | 1,720 | 1,736 | 1,714 | 82,400 |
| September 08, 2025 | 1,733 | 1,721 | 1,721 | 1,735 | 1,717 | 55,700 |
| September 05, 2025 | 1,727 | 1,725 | 1,725 | 1,738 | 1,710 | 38,600 |
| September 04, 2025 | 1,734 | 1,725 | 1,725 | 1,734 | 1,713 | 66,200 |
| September 03, 2025 | 1,751 | 1,736 | 1,736 | 1,758 | 1,736 | 79,900 |
| September 02, 2025 | 1,752 | 1,754 | 1,754 | 1,763 | 1,747 | 48,200 |
| September 01, 2025 | 1,754 | 1,746 | 1,746 | 1,769 | 1,742 | 62,600 |
| August 29, 2025 | 1,770 | 1,770 | 1,770 | 1,780 | 1,754 | 80,600 |
| August 28, 2025 | 1,790 | 1,773 | 1,773 | 1,790 | 1,755 | 98,300 |
| August 27, 2025 | 1,817 | 1,801 | 1,801 | 1,817 | 1,790 | 51,200 |
| August 26, 2025 | 1,793 | 1,817 | 1,817 | 1,828 | 1,793 | 94,800 |
| August 25, 2025 | 1,795 | 1,800 | 1,800 | 1,805 | 1,781 | 72,800 |
| August 22, 2025 | 1,796 | 1,796 | 1,796 | 1,807 | 1,784 | 49,900 |
| August 21, 2025 | 1,806 | 1,795 | 1,795 | 1,809 | 1,793 | 33,000 |
| August 20, 2025 | 1,825 | 1,803 | 1,803 | 1,841 | 1,803 | 37,400 |
| August 19, 2025 | 1,815 | 1,827 | 1,827 | 1,842 | 1,799 | 51,700 |
| August 18, 2025 | 1,820 | 1,820 | 1,820 | 1,840 | 1,811 | 48,400 |
| August 15, 2025 | 1,877 | 1,818 | 1,818 | 1,877 | 1,816 | 57,700 |
| August 14, 2025 | 1,882 | 1,877 | 1,877 | 1,888 | 1,862 | 27,600 |
| August 13, 2025 | 1,899 | 1,904 | 1,904 | 1,913 | 1,893 | 23,400 |
| August 12, 2025 | 1,929 | 1,904 | 1,904 | 1,929 | 1,886 | 34,700 |
| August 08, 2025 | 1,922 | 1,927 | 1,927 | 1,949 | 1,920 | 16,000 |
| August 07, 2025 | 1,933 | 1,922 | 1,922 | 1,933 | 1,908 | 12,300 |
| August 06, 2025 | 1,938 | 1,938 | 1,938 | 1,955 | 1,933 | 12,300 |
| August 05, 2025 | 1,937 | 1,938 | 1,938 | 1,949 | 1,926 | 9,400 |
| August 04, 2025 | 1,942 | 1,927 | 1,927 | 1,975 | 1,920 | 23,000 |
| August 01, 2025 | 2,000 | 1,982 | 1,982 | 2,049 | 1,958 | 43,200 |
| July 31, 2025 | 1,941 | 1,982 | 1,982 | 1,993 | 1,928 | 28,700 |
| July 30, 2025 | 1,947 | 1,944 | 1,944 | 1,975 | 1,935 | 35,600 |
| July 29, 2025 | 1,917 | 1,947 | 1,947 | 1,947 | 1,910 | 14,100 |
| July 28, 2025 | 1,926 | 1,926 | 1,926 | 1,958 | 1,924 | 27,900 |
| July 25, 2025 | 1,923 | 1,909 | 1,909 | 1,925 | 1,901 | 18,300 |
| July 24, 2025 | 1,904 | 1,926 | 1,926 | 1,943 | 1,893 | 22,000 |
| July 23, 2025 | 1,890 | 1,899 | 1,899 | 1,902 | 1,865 | 22,800 |
| July 22, 2025 | 1,879 | 1,874 | 1,874 | 1,893 | 1,868 | 9,100 |
| July 18, 2025 | 1,902 | 1,879 | 1,879 | 1,908 | 1,874 | 14,500 |
| July 17, 2025 | 1,855 | 1,890 | 1,890 | 1,907 | 1,832 | 15,200 |
| July 16, 2025 | 1,871 | 1,854 | 1,854 | 1,886 | 1,854 | 13,200 |
| July 15, 2025 | 1,899 | 1,873 | 1,873 | 1,899 | 1,860 | 14,800 |
| July 14, 2025 | 1,895 | 1,893 | 1,893 | 1,911 | 1,884 | 10,700 |
| July 11, 2025 | 1,875 | 1,892 | 1,892 | 1,907 | 1,870 | 19,300 |
| July 10, 2025 | 1,874 | 1,856 | 1,856 | 1,947 | 1,834 | 70,500 |
| July 09, 2025 | 1,885 | 1,866 | 1,866 | 1,890 | 1,855 | 13,300 |
| July 08, 2025 | 1,857 | 1,866 | 1,866 | 1,879 | 1,848 | 22,600 |
| July 07, 2025 | 1,879 | 1,848 | 1,848 | 1,887 | 1,848 | 19,900 |
| July 04, 2025 | 1,890 | 1,873 | 1,873 | 1,890 | 1,860 | 17,700 |
| July 03, 2025 | 1,863 | 1,886 | 1,886 | 1,923 | 1,863 | 13,800 |
| July 02, 2025 | 1,885 | 1,867 | 1,867 | 1,885 | 1,842 | 16,300 |
| July 01, 2025 | 1,926 | 1,889 | 1,889 | 1,926 | 1,868 | 19,300 |
| June 30, 2025 | 1,927 | 1,909 | 1,909 | 1,944 | 1,909 | 20,100 |
| June 27, 2025 | 1,890 | 1,919 | 1,919 | 1,919 | 1,875 | 18,000 |
| June 26, 2025 | 1,884 | 1,887 | 1,887 | 1,894 | 1,868 | 17,400 |
| June 25, 2025 | 1,885 | 1,865 | 1,865 | 1,885 | 1,852 | 11,700 |
| June 24, 2025 | 1,889 | 1,887 | 1,887 | 1,893 | 1,866 | 15,900 |
| June 23, 2025 | 1,860 | 1,863 | 1,863 | 1,876 | 1,835 | 13,100 |
| June 20, 2025 | 1,900 | 1,865 | 1,865 | 1,907 | 1,858 | 22,200 |
| June 19, 2025 | 1,891 | 1,918 | 1,918 | 1,920 | 1,888 | 22,700 |