2,030.00
-17(-0.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,040 | 2,030 | 2,030 | 2,040 | 2,010 | 31,500 |
| September 25, 2025 | 2,027 | 2,047 | 2,047 | 2,084 | 2,027 | 61,800 |
| September 24, 2025 | 2,010 | 2,024 | 2,024 | 2,033 | 1,982 | 39,000 |
| September 22, 2025 | 1,981 | 1,994 | 1,994 | 2,012 | 1,976 | 32,200 |
| September 19, 2025 | 1,946 | 1,983 | 1,983 | 1,983 | 1,935 | 37,100 |
| September 18, 2025 | 1,958 | 1,937 | 1,937 | 1,958 | 1,933 | 19,500 |
| September 17, 2025 | 1,959 | 1,944 | 1,944 | 1,960 | 1,944 | 21,500 |
| September 16, 2025 | 1,986 | 1,965 | 1,965 | 1,986 | 1,956 | 21,500 |
| September 12, 2025 | 1,989 | 1,966 | 1,966 | 1,989 | 1,953 | 21,600 |
| September 11, 2025 | 1,964 | 1,985 | 1,985 | 1,985 | 1,958 | 12,700 |
| September 10, 2025 | 1,973 | 1,964 | 1,964 | 1,973 | 1,954 | 8,700 |
| September 09, 2025 | 1,965 | 1,956 | 1,956 | 1,992 | 1,953 | 20,400 |
| September 08, 2025 | 1,962 | 1,962 | 1,962 | 1,968 | 1,956 | 8,200 |
| September 05, 2025 | 1,958 | 1,962 | 1,962 | 1,963 | 1,946 | 19,500 |
| September 04, 2025 | 1,967 | 1,958 | 1,958 | 1,972 | 1,957 | 16,900 |
| September 03, 2025 | 1,963 | 1,973 | 1,973 | 1,991 | 1,963 | 16,900 |
| September 02, 2025 | 1,974 | 1,970 | 1,970 | 1,989 | 1,962 | 17,000 |
| September 01, 2025 | 1,957 | 1,957 | 1,957 | 1,980 | 1,957 | 13,600 |
| August 29, 2025 | 1,959 | 1,959 | 1,959 | 1,964 | 1,947 | 13,600 |
| August 28, 2025 | 1,989 | 1,965 | 1,965 | 1,989 | 1,952 | 17,000 |
| August 27, 2025 | 1,967 | 1,989 | 1,989 | 1,996 | 1,967 | 19,000 |
| August 26, 2025 | 1,990 | 1,967 | 1,967 | 1,998 | 1,967 | 20,400 |
| August 25, 2025 | 2,012 | 1,989 | 1,989 | 2,012 | 1,980 | 25,000 |
| August 22, 2025 | 1,977 | 2,002 | 2,002 | 2,031 | 1,977 | 22,700 |
| August 21, 2025 | 1,994 | 1,993 | 1,993 | 2,005 | 1,979 | 14,400 |
| August 20, 2025 | 1,990 | 1,980 | 1,980 | 1,990 | 1,971 | 14,300 |
| August 19, 2025 | 1,992 | 1,989 | 1,989 | 2,011 | 1,973 | 18,900 |
| August 18, 2025 | 1,977 | 2,003 | 2,003 | 2,007 | 1,972 | 33,300 |
| August 15, 2025 | 1,954 | 1,957 | 1,957 | 1,973 | 1,947 | 31,500 |
| August 14, 2025 | 1,961 | 1,957 | 1,957 | 1,966 | 1,945 | 27,600 |
| August 13, 2025 | 1,939 | 1,973 | 1,973 | 1,975 | 1,939 | 39,700 |
| August 12, 2025 | 1,924 | 1,934 | 1,934 | 1,934 | 1,892 | 35,600 |
| August 08, 2025 | 1,928 | 1,937 | 1,937 | 1,946 | 1,922 | 29,800 |
| August 07, 2025 | 1,920 | 1,929 | 1,929 | 1,931 | 1,916 | 15,200 |
| August 06, 2025 | 1,906 | 1,920 | 1,920 | 1,920 | 1,897 | 22,700 |
| August 05, 2025 | 1,916 | 1,906 | 1,906 | 1,916 | 1,898 | 14,800 |
| August 04, 2025 | 1,880 | 1,900 | 1,900 | 1,911 | 1,880 | 19,200 |
| August 01, 2025 | 1,870 | 1,889 | 1,889 | 1,908 | 1,870 | 25,600 |
| July 31, 2025 | 1,858 | 1,870 | 1,870 | 1,870 | 1,849 | 22,200 |
| July 30, 2025 | 1,819 | 1,850 | 1,850 | 1,857 | 1,812 | 45,700 |
| July 29, 2025 | 1,808 | 1,814 | 1,814 | 1,830 | 1,803 | 30,500 |
| July 28, 2025 | 1,825 | 1,806 | 1,806 | 1,825 | 1,806 | 25,200 |
| July 25, 2025 | 1,849 | 1,813 | 1,813 | 1,849 | 1,800 | 95,200 |
| July 24, 2025 | 1,891 | 1,889 | 1,889 | 1,909 | 1,877 | 82,900 |
| July 23, 2025 | 1,852 | 1,879 | 1,879 | 1,879 | 1,852 | 47,700 |
| July 22, 2025 | 1,819 | 1,851 | 1,851 | 1,854 | 1,819 | 30,500 |
| July 18, 2025 | 1,823 | 1,813 | 1,813 | 1,823 | 1,800 | 11,300 |
| July 17, 2025 | 1,797 | 1,823 | 1,823 | 1,823 | 1,792 | 20,400 |
| July 16, 2025 | 1,814 | 1,794 | 1,794 | 1,815 | 1,794 | 16,900 |
| July 15, 2025 | 1,804 | 1,805 | 1,805 | 1,815 | 1,802 | 11,800 |
| July 14, 2025 | 1,798 | 1,804 | 1,804 | 1,806 | 1,790 | 14,000 |
| July 11, 2025 | 1,774 | 1,786 | 1,786 | 1,794 | 1,774 | 18,300 |
| July 10, 2025 | 1,787 | 1,767 | 1,767 | 1,798 | 1,767 | 42,000 |
| July 09, 2025 | 1,780 | 1,778 | 1,778 | 1,793 | 1,776 | 23,900 |
| July 08, 2025 | 1,775 | 1,780 | 1,780 | 1,789 | 1,767 | 26,100 |
| July 07, 2025 | 1,776 | 1,777 | 1,777 | 1,783 | 1,774 | 16,300 |
| July 04, 2025 | 1,777 | 1,770 | 1,770 | 1,784 | 1,770 | 12,100 |
| July 03, 2025 | 1,788 | 1,769 | 1,769 | 1,788 | 1,765 | 22,600 |
| July 02, 2025 | 1,792 | 1,778 | 1,778 | 1,793 | 1,778 | 26,400 |
| July 01, 2025 | 1,800 | 1,780 | 1,780 | 1,801 | 1,780 | 15,900 |