1,575.00
+5(+0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,587 | 1,575 | 1,575 | 1,587 | 1,560 | 1,600 |
| September 11, 2025 | 1,614 | 1,570 | 1,570 | 1,629 | 1,534 | 15,700 |
| September 10, 2025 | 1,666 | 1,611 | 1,611 | 1,669 | 1,611 | 1,200 |
| September 09, 2025 | 1,688 | 1,666 | 1,666 | 1,688 | 1,666 | 1,100 |
| September 08, 2025 | 1,709 | 1,670 | 1,670 | 1,709 | 1,651 | 4,100 |
| September 05, 2025 | 1,682 | 1,693 | 1,693 | 1,693 | 1,645 | 12,100 |
| September 04, 2025 | 1,697 | 1,642 | 1,642 | 1,697 | 1,610 | 17,800 |
| September 03, 2025 | 1,586 | 1,673 | 1,673 | 1,780 | 1,546 | 33,600 |
| September 02, 2025 | 1,546 | 1,568 | 1,568 | 1,610 | 1,546 | 1,700 |
| September 01, 2025 | 1,545 | 1,552 | 1,552 | 1,566 | 1,545 | 600 |
| August 29, 2025 | 1,537 | 1,537 | 1,537 | 1,537 | 1,537 | 100 |
| August 28, 2025 | 1,572 | 1,562 | 1,562 | 1,572 | 1,545 | 700 |
| August 27, 2025 | 1,568 | 1,568 | 1,568 | 1,568 | 1,568 | 100 |
| August 26, 2025 | 1,576 | 1,568 | 1,568 | 1,594 | 1,567 | 4,700 |
| August 25, 2025 | 1,547 | 1,576 | 1,576 | 1,576 | 1,541 | 400 |
| August 22, 2025 | 1,547 | 1,547 | 1,547 | 1,547 | 1,547 | 100 |
| August 21, 2025 | 1,530 | 1,547 | 1,547 | 1,549 | 1,529 | 2,100 |
| August 20, 2025 | 1,532 | 1,534 | 1,534 | 1,539 | 1,528 | 800 |
| August 19, 2025 | 1,570 | 1,550 | 1,550 | 1,570 | 1,550 | 1,900 |
| August 18, 2025 | 1,560 | 1,574 | 1,574 | 1,575 | 1,551 | 3,500 |
| August 15, 2025 | 1,555 | 1,560 | 1,560 | 1,570 | 1,555 | 2,100 |
| August 14, 2025 | 1,556 | 1,555 | 1,555 | 1,581 | 1,555 | 1,200 |
| August 13, 2025 | 1,560 | 1,565 | 1,565 | 1,579 | 1,557 | 1,200 |
| August 12, 2025 | 1,559 | 1,560 | 1,560 | 1,575 | 1,533 | 7,100 |
| August 08, 2025 | 1,598 | 1,598 | 1,598 | 1,669 | 1,582 | 16,000 |
| August 07, 2025 | 1,600 | 1,595 | 1,595 | 1,617 | 1,595 | 2,000 |
| August 06, 2025 | 1,590 | 1,600 | 1,600 | 1,600 | 1,590 | 1,400 |
| August 05, 2025 | 1,588 | 1,590 | 1,590 | 1,605 | 1,571 | 3,500 |
| August 04, 2025 | 1,590 | 1,588 | 1,588 | 1,590 | 1,564 | 2,000 |
| August 01, 2025 | 1,592 | 1,592 | 1,592 | 1,592 | 1,592 | 0 |
| July 31, 2025 | 1,578 | 1,592 | 1,592 | 1,592 | 1,578 | 600 |
| July 30, 2025 | 1,568 | 1,562 | 1,562 | 1,623 | 1,562 | 1,900 |
| July 29, 2025 | 1,587 | 1,568 | 1,568 | 1,587 | 1,568 | 400 |
| July 28, 2025 | 1,598 | 1,587 | 1,587 | 1,600 | 1,567 | 3,100 |
| July 25, 2025 | 1,568 | 1,598 | 1,598 | 1,598 | 1,568 | 200 |
| July 24, 2025 | 1,563 | 1,571 | 1,571 | 1,584 | 1,563 | 1,100 |
| July 23, 2025 | 1,561 | 1,561 | 1,561 | 1,595 | 1,561 | 700 |
| July 22, 2025 | 1,577 | 1,575 | 1,575 | 1,600 | 1,550 | 4,800 |
| July 18, 2025 | 1,517 | 1,572 | 1,572 | 1,572 | 1,517 | 2,400 |
| July 17, 2025 | 1,562 | 1,517 | 1,517 | 1,564 | 1,517 | 2,200 |
| July 16, 2025 | 1,649 | 1,579 | 1,579 | 1,650 | 1,579 | 16,500 |
| July 15, 2025 | 1,586 | 1,649 | 1,649 | 1,649 | 1,586 | 19,000 |
| July 14, 2025 | 1,590 | 1,586 | 1,586 | 1,591 | 1,580 | 6,900 |
| July 11, 2025 | 1,588 | 1,587 | 1,587 | 1,599 | 1,574 | 15,900 |
| July 10, 2025 | 1,550 | 1,591 | 1,591 | 1,591 | 1,539 | 2,800 |
| July 09, 2025 | 1,519 | 1,539 | 1,539 | 1,557 | 1,518 | 5,700 |
| July 08, 2025 | 1,529 | 1,517 | 1,517 | 1,529 | 1,510 | 3,400 |
| July 07, 2025 | 1,503 | 1,529 | 1,529 | 1,530 | 1,495 | 4,300 |
| July 04, 2025 | 1,485 | 1,485 | 1,485 | 1,485 | 1,485 | 200 |
| July 03, 2025 | 1,506 | 1,472 | 1,472 | 1,506 | 1,472 | 1,900 |
| July 02, 2025 | 1,481 | 1,490 | 1,490 | 1,490 | 1,467 | 1,600 |
| July 01, 2025 | 1,467 | 1,469 | 1,469 | 1,500 | 1,466 | 5,900 |
| June 30, 2025 | 1,459 | 1,478 | 1,478 | 1,478 | 1,449 | 1,200 |
| June 27, 2025 | 1,466 | 1,462 | 1,462 | 1,466 | 1,446 | 2,700 |
| June 26, 2025 | 1,455 | 1,466 | 1,466 | 1,470 | 1,455 | 1,800 |
| June 25, 2025 | 1,446 | 1,451 | 1,451 | 1,451 | 1,445 | 900 |
| June 24, 2025 | 1,460 | 1,446 | 1,446 | 1,460 | 1,446 | 2,900 |
| June 23, 2025 | 1,449 | 1,460 | 1,460 | 1,460 | 1,449 | 500 |
| June 20, 2025 | 1,445 | 1,445 | 1,445 | 1,445 | 1,445 | 300 |
| June 19, 2025 | 1,452 | 1,453 | 1,453 | 1,460 | 1,440 | 2,700 |