1,076.00
+5(+0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,069 | 1,071 | 1,071 | 1,076 | 1,067 | 85,300 |
| September 25, 2025 | 1,072 | 1,069 | 1,069 | 1,077 | 1,069 | 74,900 |
| September 24, 2025 | 1,075 | 1,070 | 1,070 | 1,076 | 1,067 | 81,400 |
| September 22, 2025 | 1,066 | 1,073 | 1,073 | 1,078 | 1,062 | 104,600 |
| September 19, 2025 | 1,075 | 1,068 | 1,068 | 1,083 | 1,062 | 185,400 |
| September 18, 2025 | 1,063 | 1,065 | 1,065 | 1,072 | 1,061 | 125,500 |
| September 17, 2025 | 1,089 | 1,065 | 1,065 | 1,089 | 1,065 | 236,200 |
| September 16, 2025 | 1,087 | 1,080 | 1,080 | 1,090 | 1,078 | 141,100 |
| September 12, 2025 | 1,082 | 1,080 | 1,080 | 1,093 | 1,073 | 279,400 |
| September 11, 2025 | 1,098 | 1,080 | 1,080 | 1,099 | 1,072 | 462,900 |
| September 10, 2025 | 1,076 | 1,098 | 1,098 | 1,105 | 1,067 | 1.15M |
| September 09, 2025 | 1,283 | 1,246 | 1,246 | 1,284 | 1,233 | 326,800 |
| September 08, 2025 | 1,252 | 1,260 | 1,260 | 1,266 | 1,246 | 175,300 |
| September 05, 2025 | 1,226 | 1,242 | 1,242 | 1,242 | 1,219 | 55,300 |
| September 04, 2025 | 1,230 | 1,226 | 1,226 | 1,235 | 1,218 | 63,100 |
| September 03, 2025 | 1,253 | 1,234 | 1,234 | 1,253 | 1,227 | 70,100 |
| September 02, 2025 | 1,241 | 1,253 | 1,253 | 1,257 | 1,241 | 49,500 |
| September 01, 2025 | 1,242 | 1,238 | 1,238 | 1,249 | 1,231 | 58,200 |
| August 29, 2025 | 1,255 | 1,244 | 1,244 | 1,255 | 1,240 | 42,600 |
| August 28, 2025 | 1,255 | 1,253 | 1,253 | 1,255 | 1,237 | 75,100 |
| August 27, 2025 | 1,268 | 1,260 | 1,260 | 1,271 | 1,253 | 53,800 |
| August 26, 2025 | 1,266 | 1,268 | 1,268 | 1,281 | 1,266 | 60,300 |
| August 25, 2025 | 1,279 | 1,263 | 1,263 | 1,285 | 1,256 | 79,200 |
| August 22, 2025 | 1,268 | 1,264 | 1,264 | 1,268 | 1,247 | 66,200 |
| August 21, 2025 | 1,244 | 1,265 | 1,265 | 1,267 | 1,243 | 75,800 |
| August 20, 2025 | 1,260 | 1,241 | 1,241 | 1,262 | 1,239 | 70,400 |
| August 19, 2025 | 1,248 | 1,251 | 1,251 | 1,258 | 1,238 | 68,200 |
| August 18, 2025 | 1,243 | 1,248 | 1,248 | 1,263 | 1,234 | 152,400 |
| August 15, 2025 | 1,205 | 1,223 | 1,223 | 1,225 | 1,205 | 89,800 |
| August 14, 2025 | 1,200 | 1,200 | 1,200 | 1,210 | 1,189 | 70,900 |
| August 13, 2025 | 1,209 | 1,200 | 1,200 | 1,222 | 1,200 | 79,500 |
| August 12, 2025 | 1,199 | 1,206 | 1,206 | 1,221 | 1,199 | 114,500 |
| August 08, 2025 | 1,201 | 1,191 | 1,191 | 1,201 | 1,185 | 68,600 |
| August 07, 2025 | 1,215 | 1,201 | 1,201 | 1,217 | 1,200 | 96,900 |
| August 06, 2025 | 1,199 | 1,217 | 1,217 | 1,217 | 1,198 | 128,600 |
| August 05, 2025 | 1,171 | 1,196 | 1,196 | 1,196 | 1,169 | 178,600 |
| August 04, 2025 | 1,125 | 1,159 | 1,159 | 1,163 | 1,122 | 230,400 |
| August 01, 2025 | 1,115 | 1,124 | 1,124 | 1,126 | 1,115 | 72,300 |
| July 31, 2025 | 1,115 | 1,119 | 1,119 | 1,123 | 1,112 | 67,200 |
| July 30, 2025 | 1,090 | 1,119 | 1,119 | 1,122 | 1,090 | 118,000 |
| July 29, 2025 | 1,125 | 1,104 | 1,089 | 1,125 | 1,103 | 197,200 |
| July 28, 2025 | 1,133 | 1,122 | 1,106.76 | 1,147 | 1,122 | 97,700 |
| July 25, 2025 | 1,129 | 1,129 | 1,129 | 1,134 | 1,125 | 63,700 |
| July 24, 2025 | 1,130 | 1,129 | 1,129 | 1,135 | 1,121 | 62,800 |
| July 23, 2025 | 1,125 | 1,127 | 1,127 | 1,131 | 1,119 | 46,200 |
| July 22, 2025 | 1,116 | 1,119 | 1,119 | 1,126 | 1,108 | 80,500 |
| July 18, 2025 | 1,117 | 1,115 | 1,115 | 1,118 | 1,109 | 39,900 |
| July 17, 2025 | 1,123 | 1,114 | 1,114 | 1,127 | 1,114 | 40,000 |
| July 16, 2025 | 1,125 | 1,117 | 1,117 | 1,129 | 1,114 | 46,500 |
| July 15, 2025 | 1,137 | 1,129 | 1,129 | 1,142 | 1,129 | 30,900 |
| July 14, 2025 | 1,136 | 1,133 | 1,133 | 1,139 | 1,121 | 54,200 |
| July 11, 2025 | 1,148 | 1,135 | 1,135 | 1,153 | 1,132 | 82,200 |
| July 10, 2025 | 1,135 | 1,149 | 1,149 | 1,150 | 1,128 | 89,700 |
| July 09, 2025 | 1,115 | 1,122 | 1,122 | 1,125 | 1,107 | 55,500 |
| July 08, 2025 | 1,089 | 1,101 | 1,101 | 1,105 | 1,089 | 32,200 |
| July 07, 2025 | 1,086 | 1,089 | 1,089 | 1,089 | 1,078 | 33,000 |
| July 04, 2025 | 1,086 | 1,077 | 1,077 | 1,097 | 1,077 | 52,800 |
| July 03, 2025 | 1,095 | 1,083 | 1,083 | 1,098 | 1,082 | 51,500 |
| July 02, 2025 | 1,099 | 1,100 | 1,100 | 1,104 | 1,090 | 37,100 |
| July 01, 2025 | 1,125 | 1,105 | 1,105 | 1,125 | 1,102 | 46,300 |