1,051.00
+6(+0.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,046 | 1,051 | 1,051 | 1,059 | 1,043.5 | 516,900 |
| September 25, 2025 | 1,037 | 1,045 | 1,045 | 1,050.5 | 1,034.5 | 349,400 |
| September 24, 2025 | 1,045.5 | 1,040.5 | 1,040.5 | 1,050.5 | 1,037.5 | 354,000 |
| September 22, 2025 | 1,048.5 | 1,050.5 | 1,050.5 | 1,058.5 | 1,044 | 375,800 |
| September 19, 2025 | 1,054 | 1,053 | 1,053 | 1,059 | 1,050 | 966,300 |
| September 18, 2025 | 1,037 | 1,043 | 1,043 | 1,046.5 | 1,028.5 | 324,400 |
| September 17, 2025 | 1,045 | 1,036 | 1,036 | 1,047 | 1,036 | 324,400 |
| September 16, 2025 | 1,048.5 | 1,051 | 1,051 | 1,064.5 | 1,045.5 | 301,500 |
| September 12, 2025 | 1,068.5 | 1,056.5 | 1,056.5 | 1,068.5 | 1,050.5 | 451,700 |
| September 11, 2025 | 1,060 | 1,057 | 1,057 | 1,068.5 | 1,052.5 | 334,000 |
| September 10, 2025 | 1,066 | 1,063.5 | 1,063.5 | 1,070 | 1,057.5 | 296,700 |
| September 09, 2025 | 1,069.5 | 1,070.5 | 1,070.5 | 1,079 | 1,066.5 | 408,800 |
| September 08, 2025 | 1,059.5 | 1,064.5 | 1,064.5 | 1,070 | 1,054.5 | 340,500 |
| September 05, 2025 | 1,068 | 1,055.5 | 1,055.5 | 1,069 | 1,047.5 | 384,700 |
| September 04, 2025 | 1,047 | 1,061.5 | 1,061.5 | 1,062 | 1,047 | 401,700 |
| September 03, 2025 | 1,053 | 1,044.5 | 1,044.5 | 1,058.5 | 1,038 | 396,000 |
| September 02, 2025 | 1,054 | 1,050 | 1,050 | 1,058.5 | 1,045 | 325,900 |
| September 01, 2025 | 1,040.5 | 1,050 | 1,050 | 1,055 | 1,039 | 382,000 |
| August 29, 2025 | 1,028.5 | 1,050.5 | 1,050.5 | 1,055 | 1,028 | 622,100 |
| August 28, 2025 | 1,012 | 1,033 | 1,033 | 1,035.5 | 1,010 | 576,600 |
| August 27, 2025 | 1,000.5 | 1,013 | 1,013 | 1,014 | 1,000 | 361,100 |
| August 26, 2025 | 1,010 | 1,006 | 1,006 | 1,012 | 1,000 | 459,800 |
| August 25, 2025 | 1,027 | 1,007.5 | 1,007.5 | 1,030.5 | 1,007.5 | 529,000 |
| August 22, 2025 | 1,015 | 1,027 | 1,027 | 1,029.5 | 1,012.5 | 521,400 |
| August 21, 2025 | 1,025 | 1,015 | 1,015 | 1,025 | 1,012 | 594,600 |
| August 20, 2025 | 1,022.5 | 1,026.5 | 1,026.5 | 1,028 | 1,013.5 | 469,400 |
| August 19, 2025 | 1,026 | 1,022.5 | 1,022.5 | 1,030 | 1,020 | 458,600 |
| August 18, 2025 | 1,013 | 1,022 | 1,022 | 1,028 | 1,010.5 | 616,800 |
| August 15, 2025 | 1,013 | 1,012 | 1,012 | 1,017.5 | 1,004 | 848,600 |
| August 14, 2025 | 1,019 | 1,017.5 | 1,017.5 | 1,026 | 1,000.5 | 739,200 |
| August 13, 2025 | 1,040 | 1,030.5 | 1,030.5 | 1,043.5 | 1,029 | 900,300 |
| August 12, 2025 | 1,050 | 1,049.5 | 1,049.5 | 1,059.5 | 1,044 | 968,900 |
| August 08, 2025 | 1,058.5 | 1,042 | 1,042 | 1,060 | 1,042 | 1.16M |
| August 07, 2025 | 1,055 | 1,050 | 1,050 | 1,072.5 | 1,040 | 1.12M |
| August 06, 2025 | 1,025.5 | 1,051.5 | 1,051.5 | 1,053.5 | 1,020.5 | 699,700 |
| August 05, 2025 | 1,001 | 1,018.5 | 1,018.5 | 1,027.5 | 995.9 | 816,200 |
| August 04, 2025 | 973.5 | 1,003 | 1,003 | 1,007.5 | 969.9 | 1.06M |
| August 01, 2025 | 964.5 | 988.5 | 988.5 | 992.8 | 960.4 | 532,200 |
| July 31, 2025 | 963.5 | 965.5 | 965.5 | 971.7 | 959.1 | 763,900 |
| July 30, 2025 | 952.3 | 961.1 | 961.1 | 961.1 | 945.6 | 509,400 |
| July 29, 2025 | 952 | 949.3 | 949.3 | 957 | 942.3 | 606,300 |
| July 28, 2025 | 955 | 957 | 957 | 961.6 | 952.9 | 611,400 |
| July 25, 2025 | 957 | 955 | 955 | 958.8 | 947.4 | 483,600 |
| July 24, 2025 | 955 | 955 | 955 | 957.5 | 945.7 | 371,400 |
| July 23, 2025 | 957.3 | 947.9 | 947.9 | 959.8 | 944.7 | 728,700 |
| July 22, 2025 | 942 | 948.6 | 948.6 | 955 | 940.3 | 373,400 |
| July 18, 2025 | 957.9 | 943.6 | 943.6 | 959 | 941 | 428,400 |
| July 17, 2025 | 938.6 | 952.5 | 952.5 | 954 | 938 | 316,800 |
| July 16, 2025 | 940.3 | 942.1 | 942.1 | 944.9 | 936.3 | 303,700 |
| July 15, 2025 | 952.4 | 937.8 | 937.8 | 954 | 937.6 | 236,300 |
| July 14, 2025 | 943.3 | 949.7 | 949.7 | 952.1 | 940 | 363,000 |
| July 11, 2025 | 961.7 | 943.2 | 943.2 | 965 | 942.3 | 555,300 |
| July 10, 2025 | 960 | 957.4 | 957.4 | 961.6 | 951 | 550,000 |
| July 09, 2025 | 960 | 961.4 | 961.4 | 974.6 | 959.2 | 799,900 |
| July 08, 2025 | 933 | 957.5 | 957.5 | 962.2 | 931.7 | 1.03M |
| July 07, 2025 | 940 | 979.8 | 979.8 | 983.7 | 938.1 | 1.39M |
| July 04, 2025 | 924.3 | 940.9 | 940.9 | 941.5 | 922.8 | 719,300 |
| July 03, 2025 | 925.1 | 923.7 | 923.7 | 926.9 | 915.8 | 490,400 |
| July 02, 2025 | 910.3 | 925.2 | 925.2 | 928.7 | 907.5 | 635,600 |
| July 01, 2025 | 906.2 | 918.8 | 918.8 | 922.8 | 906 | 665,300 |