1,460.00
+17(+1.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,443 | 1,460 | 1,460 | 1,460 | 1,437 | 32,000 |
| September 25, 2025 | 1,438 | 1,443 | 1,443 | 1,450 | 1,432 | 24,100 |
| September 24, 2025 | 1,426 | 1,427 | 1,427 | 1,435 | 1,421 | 16,700 |
| September 22, 2025 | 1,416 | 1,423 | 1,423 | 1,426 | 1,415 | 10,700 |
| September 19, 2025 | 1,412 | 1,416 | 1,416 | 1,426 | 1,406 | 19,800 |
| September 18, 2025 | 1,411 | 1,422 | 1,422 | 1,422 | 1,401 | 17,000 |
| September 17, 2025 | 1,434 | 1,412 | 1,412 | 1,434 | 1,408 | 18,400 |
| September 16, 2025 | 1,438 | 1,430 | 1,430 | 1,438 | 1,428 | 13,400 |
| September 12, 2025 | 1,438 | 1,425 | 1,425 | 1,439 | 1,425 | 16,400 |
| September 11, 2025 | 1,433 | 1,439 | 1,439 | 1,439 | 1,428 | 10,300 |
| September 10, 2025 | 1,434 | 1,433 | 1,433 | 1,440 | 1,425 | 12,300 |
| September 09, 2025 | 1,442 | 1,427 | 1,427 | 1,456 | 1,426 | 27,400 |
| September 08, 2025 | 1,409 | 1,430 | 1,430 | 1,430 | 1,406 | 32,100 |
| September 05, 2025 | 1,401 | 1,404 | 1,404 | 1,408 | 1,398 | 20,700 |
| September 04, 2025 | 1,412 | 1,411 | 1,411 | 1,412 | 1,393 | 16,100 |
| September 03, 2025 | 1,393 | 1,411 | 1,411 | 1,415 | 1,393 | 18,900 |
| September 02, 2025 | 1,394 | 1,393 | 1,393 | 1,406 | 1,390 | 18,300 |
| September 01, 2025 | 1,380 | 1,380 | 1,380 | 1,391 | 1,375 | 10,800 |
| August 29, 2025 | 1,367 | 1,375 | 1,375 | 1,379 | 1,367 | 10,500 |
| August 28, 2025 | 1,375 | 1,379 | 1,379 | 1,385 | 1,365 | 18,000 |
| August 27, 2025 | 1,382 | 1,375 | 1,375 | 1,388 | 1,375 | 15,800 |
| August 26, 2025 | 1,400 | 1,393 | 1,393 | 1,405 | 1,387 | 18,200 |
| August 25, 2025 | 1,405 | 1,397 | 1,397 | 1,410 | 1,397 | 10,900 |
| August 22, 2025 | 1,405 | 1,404 | 1,404 | 1,413 | 1,398 | 24,900 |
| August 21, 2025 | 1,401 | 1,414 | 1,414 | 1,414 | 1,394 | 19,300 |
| August 20, 2025 | 1,408 | 1,403 | 1,403 | 1,417 | 1,403 | 15,900 |
| August 19, 2025 | 1,400 | 1,408 | 1,408 | 1,417 | 1,400 | 26,100 |
| August 18, 2025 | 1,400 | 1,397 | 1,397 | 1,407 | 1,390 | 33,900 |
| August 15, 2025 | 1,389 | 1,398 | 1,398 | 1,399 | 1,384 | 36,000 |
| August 14, 2025 | 1,379 | 1,385 | 1,385 | 1,390 | 1,371 | 24,200 |
| August 13, 2025 | 1,378 | 1,379 | 1,379 | 1,390 | 1,375 | 24,900 |
| August 12, 2025 | 1,346 | 1,377 | 1,377 | 1,382 | 1,346 | 34,300 |
| August 08, 2025 | 1,355 | 1,341 | 1,341 | 1,356 | 1,335 | 32,200 |
| August 07, 2025 | 1,384 | 1,373 | 1,373 | 1,386 | 1,364 | 22,600 |
| August 06, 2025 | 1,359 | 1,379 | 1,379 | 1,382 | 1,359 | 22,800 |
| August 05, 2025 | 1,367 | 1,366 | 1,366 | 1,372 | 1,355 | 40,500 |
| August 04, 2025 | 1,339 | 1,339 | 1,339 | 1,355 | 1,338 | 20,100 |
| August 01, 2025 | 1,333 | 1,368 | 1,368 | 1,368 | 1,333 | 40,200 |
| July 31, 2025 | 1,325 | 1,335 | 1,335 | 1,335 | 1,325 | 16,300 |
| July 30, 2025 | 1,310 | 1,321 | 1,321 | 1,332 | 1,310 | 25,100 |
| July 29, 2025 | 1,322 | 1,313 | 1,313 | 1,322 | 1,312 | 12,000 |
| July 28, 2025 | 1,348 | 1,327 | 1,327 | 1,349 | 1,322 | 40,200 |
| July 25, 2025 | 1,304 | 1,318 | 1,318 | 1,318 | 1,300 | 21,700 |
| July 24, 2025 | 1,302 | 1,307 | 1,307 | 1,307 | 1,301 | 14,100 |
| July 23, 2025 | 1,295 | 1,299 | 1,299 | 1,305 | 1,286 | 24,000 |
| July 22, 2025 | 1,298 | 1,283 | 1,283 | 1,298 | 1,283 | 8,400 |
| July 18, 2025 | 1,300 | 1,285 | 1,285 | 1,300 | 1,285 | 5,600 |
| July 17, 2025 | 1,285 | 1,296 | 1,296 | 1,298 | 1,281 | 7,800 |
| July 16, 2025 | 1,296 | 1,289 | 1,289 | 1,300 | 1,289 | 9,200 |
| July 15, 2025 | 1,305 | 1,296 | 1,296 | 1,311 | 1,296 | 14,700 |
| July 14, 2025 | 1,295 | 1,302 | 1,302 | 1,304 | 1,295 | 17,200 |
| July 11, 2025 | 1,291 | 1,294 | 1,294 | 1,300 | 1,291 | 12,100 |
| July 10, 2025 | 1,296 | 1,291 | 1,291 | 1,297 | 1,286 | 22,000 |
| July 09, 2025 | 1,281 | 1,291 | 1,291 | 1,298 | 1,279 | 19,000 |
| July 08, 2025 | 1,275 | 1,283 | 1,283 | 1,283 | 1,270 | 24,400 |
| July 07, 2025 | 1,276 | 1,273 | 1,273 | 1,281 | 1,267 | 18,400 |
| July 04, 2025 | 1,265 | 1,270 | 1,270 | 1,274 | 1,265 | 14,100 |
| July 03, 2025 | 1,265 | 1,270 | 1,270 | 1,270 | 1,257 | 14,400 |
| July 02, 2025 | 1,255 | 1,265 | 1,265 | 1,265 | 1,254 | 21,100 |
| July 01, 2025 | 1,255 | 1,254 | 1,254 | 1,260 | 1,250 | 14,000 |