1,868.00
+22(+1.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,846 | 1,868 | 1,868 | 1,869 | 1,846 | 25,500 |
| September 05, 2025 | 1,844 | 1,846 | 1,846 | 1,846 | 1,819 | 28,000 |
| September 04, 2025 | 1,834 | 1,843 | 1,843 | 1,849 | 1,833 | 12,000 |
| September 03, 2025 | 1,840 | 1,838 | 1,838 | 1,856 | 1,830 | 24,000 |
| September 02, 2025 | 1,841 | 1,826 | 1,826 | 1,846 | 1,826 | 23,200 |
| September 01, 2025 | 1,845 | 1,827 | 1,827 | 1,854 | 1,824 | 32,600 |
| August 29, 2025 | 1,830 | 1,842 | 1,842 | 1,846 | 1,830 | 19,600 |
| August 28, 2025 | 1,827 | 1,839 | 1,839 | 1,855 | 1,820 | 37,700 |
| August 27, 2025 | 1,839 | 1,834 | 1,834 | 1,845 | 1,826 | 20,800 |
| August 26, 2025 | 1,894 | 1,852 | 1,852 | 1,894 | 1,850 | 28,900 |
| August 25, 2025 | 1,865 | 1,890 | 1,890 | 1,898 | 1,850 | 28,700 |
| August 22, 2025 | 1,838 | 1,855 | 1,855 | 1,865 | 1,831 | 16,000 |
| August 21, 2025 | 1,870 | 1,849 | 1,849 | 1,870 | 1,840 | 18,300 |
| August 20, 2025 | 1,889 | 1,871 | 1,871 | 1,889 | 1,871 | 15,100 |
| August 19, 2025 | 1,885 | 1,889 | 1,889 | 1,900 | 1,878 | 19,100 |
| August 18, 2025 | 1,854 | 1,885 | 1,885 | 1,888 | 1,844 | 20,600 |
| August 15, 2025 | 1,861 | 1,854 | 1,854 | 1,869 | 1,834 | 27,600 |
| August 14, 2025 | 1,865 | 1,869 | 1,869 | 1,890 | 1,862 | 20,900 |
| August 13, 2025 | 1,888 | 1,877 | 1,877 | 1,894 | 1,867 | 17,900 |
| August 12, 2025 | 1,894 | 1,888 | 1,888 | 1,894 | 1,860 | 25,000 |
| August 08, 2025 | 1,876 | 1,903 | 1,903 | 1,907 | 1,866 | 18,800 |
| August 07, 2025 | 1,875 | 1,876 | 1,876 | 1,893 | 1,864 | 15,700 |
| August 06, 2025 | 1,860 | 1,875 | 1,875 | 1,877 | 1,847 | 15,500 |
| August 05, 2025 | 1,875 | 1,860 | 1,860 | 1,876 | 1,860 | 9,300 |
| August 04, 2025 | 1,840 | 1,858 | 1,858 | 1,881 | 1,840 | 25,100 |
| August 01, 2025 | 1,826 | 1,857 | 1,857 | 1,860 | 1,807 | 59,800 |
| July 31, 2025 | 1,837 | 1,881 | 1,881 | 1,882 | 1,837 | 27,600 |
| July 30, 2025 | 1,841 | 1,847 | 1,847 | 1,863 | 1,839 | 35,500 |
| July 29, 2025 | 1,847 | 1,841 | 1,841 | 1,850 | 1,830 | 15,100 |
| July 28, 2025 | 1,859 | 1,858 | 1,858 | 1,874 | 1,856 | 19,500 |
| July 25, 2025 | 1,852 | 1,850 | 1,850 | 1,866 | 1,840 | 27,000 |
| July 24, 2025 | 1,832 | 1,850 | 1,850 | 1,855 | 1,830 | 25,500 |
| July 23, 2025 | 1,843 | 1,830 | 1,830 | 1,843 | 1,815 | 32,700 |
| July 22, 2025 | 1,818 | 1,828 | 1,828 | 1,837 | 1,818 | 9,600 |
| July 18, 2025 | 1,844 | 1,827 | 1,827 | 1,844 | 1,818 | 14,900 |
| July 17, 2025 | 1,805 | 1,833 | 1,833 | 1,835 | 1,805 | 14,600 |
| July 16, 2025 | 1,822 | 1,805 | 1,805 | 1,822 | 1,802 | 12,900 |
| July 15, 2025 | 1,812 | 1,816 | 1,816 | 1,830 | 1,804 | 22,900 |
| July 14, 2025 | 1,834 | 1,816 | 1,816 | 1,842 | 1,815 | 26,800 |
| July 11, 2025 | 1,822 | 1,838 | 1,838 | 1,866 | 1,821 | 49,600 |
| July 10, 2025 | 1,800 | 1,800 | 1,800 | 1,814 | 1,792 | 44,600 |
| July 09, 2025 | 1,772 | 1,789 | 1,789 | 1,796 | 1,771 | 36,900 |
| July 08, 2025 | 1,758 | 1,766 | 1,766 | 1,770 | 1,754 | 29,200 |
| July 07, 2025 | 1,780 | 1,759 | 1,759 | 1,780 | 1,747 | 40,700 |
| July 04, 2025 | 1,771 | 1,757 | 1,757 | 1,771 | 1,751 | 18,800 |
| July 03, 2025 | 1,774 | 1,753 | 1,753 | 1,778 | 1,753 | 14,600 |
| July 02, 2025 | 1,775 | 1,774 | 1,774 | 1,799 | 1,774 | 50,200 |
| July 01, 2025 | 1,794 | 1,772 | 1,772 | 1,794 | 1,771 | 18,100 |
| June 30, 2025 | 1,826 | 1,794 | 1,794 | 1,826 | 1,794 | 23,300 |
| June 27, 2025 | 1,784 | 1,806 | 1,806 | 1,816 | 1,781 | 42,100 |
| June 26, 2025 | 1,780 | 1,784 | 1,784 | 1,786 | 1,762 | 39,300 |
| June 25, 2025 | 1,781 | 1,775 | 1,775 | 1,781 | 1,762 | 17,700 |
| June 24, 2025 | 1,792 | 1,787 | 1,787 | 1,795 | 1,773 | 47,100 |
| June 23, 2025 | 1,787 | 1,775 | 1,775 | 1,794 | 1,759 | 36,900 |
| June 20, 2025 | 1,806 | 1,787 | 1,787 | 1,810 | 1,782 | 89,400 |
| June 19, 2025 | 1,815 | 1,806 | 1,806 | 1,816 | 1,793 | 21,600 |
| June 18, 2025 | 1,783 | 1,815 | 1,815 | 1,815 | 1,783 | 33,900 |
| June 17, 2025 | 1,770 | 1,775 | 1,775 | 1,786 | 1,769 | 30,500 |
| June 16, 2025 | 1,759 | 1,770 | 1,770 | 1,770 | 1,751 | 29,100 |
| June 13, 2025 | 1,767 | 1,759 | 1,759 | 1,767 | 1,723 | 105,000 |