2,345.00
-65(-2.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 2,345 | 2,345 | 2,345 | 2,360 | 2,344 | 10,200 |
| September 26, 2025 | 2,394 | 2,410 | 2,350 | 2,410 | 2,394 | 8,200 |
| September 25, 2025 | 2,396 | 2,394 | 2,334.4 | 2,400 | 2,391 | 4,400 |
| September 24, 2025 | 2,400 | 2,396 | 2,336.35 | 2,408 | 2,387 | 7,900 |
| September 22, 2025 | 2,397 | 2,399 | 2,339.27 | 2,408 | 2,385 | 9,100 |
| September 19, 2025 | 2,390 | 2,375 | 2,315.87 | 2,391 | 2,365 | 8,400 |
| September 18, 2025 | 2,385 | 2,390 | 2,330.5 | 2,392 | 2,368 | 8,000 |
| September 17, 2025 | 2,420 | 2,398 | 2,338.3 | 2,420 | 2,398 | 8,000 |
| September 16, 2025 | 2,448 | 2,427 | 2,366.58 | 2,448 | 2,415 | 7,400 |
| September 12, 2025 | 2,419 | 2,433 | 2,433 | 2,434 | 2,407 | 6,100 |
| September 11, 2025 | 2,426 | 2,414 | 2,414 | 2,427 | 2,404 | 5,900 |
| September 10, 2025 | 2,421 | 2,413 | 2,413 | 2,430 | 2,412 | 4,400 |
| September 09, 2025 | 2,449 | 2,428 | 2,428 | 2,449 | 2,404 | 12,400 |
| September 08, 2025 | 2,414 | 2,438 | 2,438 | 2,450 | 2,413 | 13,100 |
| September 05, 2025 | 2,395 | 2,413 | 2,413 | 2,413 | 2,390 | 17,000 |
| September 04, 2025 | 2,369 | 2,392 | 2,392 | 2,395 | 2,369 | 5,900 |
| September 03, 2025 | 2,394 | 2,367 | 2,367 | 2,399 | 2,350 | 22,500 |
| September 02, 2025 | 2,344 | 2,387 | 2,387 | 2,393 | 2,341 | 14,500 |
| September 01, 2025 | 2,330 | 2,345 | 2,345 | 2,348 | 2,326 | 4,700 |
| August 29, 2025 | 2,310 | 2,330 | 2,330 | 2,330 | 2,309 | 11,800 |
| August 28, 2025 | 2,304 | 2,304 | 2,304 | 2,304 | 2,298 | 4,700 |
| August 27, 2025 | 2,295 | 2,299 | 2,299 | 2,305 | 2,292 | 4,000 |
| August 26, 2025 | 2,305 | 2,303 | 2,303 | 2,312 | 2,285 | 11,600 |
| August 25, 2025 | 2,318 | 2,309 | 2,309 | 2,318 | 2,304 | 4,000 |
| August 22, 2025 | 2,300 | 2,294 | 2,294 | 2,306 | 2,285 | 7,600 |
| August 21, 2025 | 2,292 | 2,296 | 2,296 | 2,306 | 2,292 | 5,200 |
| August 20, 2025 | 2,325 | 2,293 | 2,293 | 2,330 | 2,275 | 21,200 |
| August 19, 2025 | 2,300 | 2,318 | 2,318 | 2,320 | 2,292 | 12,800 |
| August 18, 2025 | 2,286 | 2,298 | 2,298 | 2,304 | 2,286 | 10,900 |
| August 15, 2025 | 2,264 | 2,286 | 2,286 | 2,293 | 2,263 | 5,400 |
| August 14, 2025 | 2,299 | 2,270 | 2,270 | 2,305 | 2,250 | 22,400 |
| August 13, 2025 | 2,272 | 2,290 | 2,290 | 2,300 | 2,272 | 19,800 |
| August 12, 2025 | 2,348 | 2,270 | 2,270 | 2,348 | 2,213 | 59,900 |
| August 08, 2025 | 2,180 | 2,198 | 2,198 | 2,215 | 2,170 | 16,300 |
| August 07, 2025 | 2,160 | 2,178 | 2,178 | 2,215 | 2,160 | 9,800 |
| August 06, 2025 | 2,149 | 2,163 | 2,163 | 2,193 | 2,143 | 10,300 |
| August 05, 2025 | 2,133 | 2,142 | 2,142 | 2,155 | 2,133 | 4,900 |
| August 04, 2025 | 2,150 | 2,140 | 2,140 | 2,150 | 2,132 | 4,900 |
| August 01, 2025 | 2,149 | 2,151 | 2,151 | 2,157 | 2,138 | 3,800 |
| July 31, 2025 | 2,158 | 2,150 | 2,150 | 2,158 | 2,134 | 4,000 |
| July 30, 2025 | 2,122 | 2,138 | 2,138 | 2,138 | 2,115 | 5,700 |
| July 29, 2025 | 2,120 | 2,110 | 2,110 | 2,133 | 2,086 | 11,100 |
| July 28, 2025 | 2,100 | 2,111 | 2,111 | 2,114 | 2,099 | 6,700 |
| July 25, 2025 | 2,090 | 2,099 | 2,099 | 2,099 | 2,085 | 5,000 |
| July 24, 2025 | 2,087 | 2,090 | 2,090 | 2,104 | 2,086 | 3,900 |
| July 23, 2025 | 2,099 | 2,091 | 2,091 | 2,101 | 2,088 | 4,100 |
| July 22, 2025 | 2,100 | 2,091 | 2,091 | 2,101 | 2,091 | 4,700 |
| July 18, 2025 | 2,099 | 2,100 | 2,100 | 2,100 | 2,087 | 4,700 |
| July 17, 2025 | 2,101 | 2,094 | 2,094 | 2,105 | 2,094 | 2,400 |
| July 16, 2025 | 2,110 | 2,102 | 2,102 | 2,110 | 2,094 | 5,000 |
| July 15, 2025 | 2,100 | 2,104 | 2,104 | 2,108 | 2,093 | 5,300 |
| July 14, 2025 | 2,099 | 2,100 | 2,100 | 2,104 | 2,090 | 5,000 |
| July 11, 2025 | 2,090 | 2,090 | 2,090 | 2,090 | 2,086 | 7,400 |
| July 10, 2025 | 2,100 | 2,090 | 2,090 | 2,100 | 2,086 | 2,600 |
| July 09, 2025 | 2,098 | 2,100 | 2,100 | 2,100 | 2,089 | 2,600 |
| July 08, 2025 | 2,094 | 2,090 | 2,090 | 2,106 | 2,090 | 3,300 |
| July 07, 2025 | 2,107 | 2,095 | 2,095 | 2,107 | 2,095 | 4,700 |
| July 04, 2025 | 2,109 | 2,107 | 2,107 | 2,110 | 2,098 | 2,600 |
| July 03, 2025 | 2,094 | 2,095 | 2,095 | 2,100 | 2,085 | 4,500 |
| July 02, 2025 | 2,099 | 2,095 | 2,095 | 2,100 | 2,093 | 3,500 |