1,188.00
+19.5(+1.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,170 | 1,188 | 1,188 | 1,198 | 1,168 | 1.92M |
| September 25, 2025 | 1,165 | 1,168.5 | 1,168.5 | 1,178.5 | 1,161.5 | 1.43M |
| September 24, 2025 | 1,152.5 | 1,163.5 | 1,163.5 | 1,164.5 | 1,142 | 1.48M |
| September 22, 2025 | 1,166 | 1,160.5 | 1,160.5 | 1,173 | 1,154 | 1.79M |
| September 19, 2025 | 1,146 | 1,157 | 1,157 | 1,161 | 1,138 | 3.11M |
| September 18, 2025 | 1,114.5 | 1,132 | 1,132 | 1,137 | 1,104.5 | 2.5M |
| September 17, 2025 | 1,114.5 | 1,132 | 1,132 | 1,137 | 1,104.5 | 2.5M |
| September 16, 2025 | 1,096.5 | 1,084.5 | 1,084.5 | 1,097.5 | 1,081.5 | 1.43M |
| September 12, 2025 | 1,119 | 1,104.5 | 1,104.5 | 1,119.5 | 1,100 | 1.7M |
| September 11, 2025 | 1,119 | 1,104.5 | 1,104.5 | 1,119.5 | 1,100 | 1.7M |
| September 10, 2025 | 1,105 | 1,095.5 | 1,095.5 | 1,112.5 | 1,091.5 | 1.47M |
| September 09, 2025 | 1,104 | 1,099.5 | 1,099.5 | 1,115 | 1,089 | 2.33M |
| September 08, 2025 | 1,068 | 1,074 | 1,074 | 1,074.5 | 1,061.5 | 900,900 |
| September 05, 2025 | 1,075 | 1,067.5 | 1,067.5 | 1,075 | 1,052.5 | 1.62M |
| September 04, 2025 | 1,060 | 1,078 | 1,078 | 1,082 | 1,055 | 1.49M |
| September 03, 2025 | 1,064 | 1,061 | 1,061 | 1,070 | 1,051.5 | 1.39M |
| September 02, 2025 | 1,077 | 1,062 | 1,062 | 1,081 | 1,054.5 | 1.28M |
| September 01, 2025 | 1,066 | 1,068 | 1,068 | 1,072.5 | 1,055 | 1.41M |
| August 29, 2025 | 1,061 | 1,067.5 | 1,067.5 | 1,067.5 | 1,048.5 | 1.81M |
| August 28, 2025 | 1,070 | 1,074 | 1,074 | 1,074 | 1,057.5 | 996,600 |
| August 27, 2025 | 1,070 | 1,070 | 1,070 | 1,079 | 1,065 | 767,300 |
| August 26, 2025 | 1,076.5 | 1,068 | 1,068 | 1,079 | 1,063.5 | 1.09M |
| August 25, 2025 | 1,105 | 1,071 | 1,071 | 1,110 | 1,069.5 | 1.37M |
| August 22, 2025 | 1,073.5 | 1,095 | 1,095 | 1,107.5 | 1,067.5 | 1.8M |
| August 21, 2025 | 1,065 | 1,067.5 | 1,067.5 | 1,067.5 | 1,054.5 | 786,100 |
| August 20, 2025 | 1,063 | 1,068.5 | 1,068.5 | 1,069 | 1,050 | 1.18M |
| August 19, 2025 | 1,068 | 1,070 | 1,070 | 1,074 | 1,060.5 | 1.23M |
| August 18, 2025 | 1,060 | 1,065 | 1,065 | 1,066 | 1,054 | 1.47M |
| August 15, 2025 | 1,047 | 1,060 | 1,060 | 1,062 | 1,042 | 1.22M |
| August 14, 2025 | 1,055 | 1,053 | 1,053 | 1,055 | 1,032.5 | 1.53M |
| August 13, 2025 | 1,055 | 1,062 | 1,062 | 1,070 | 1,052 | 1.79M |
| August 12, 2025 | 1,070 | 1,060 | 1,060 | 1,080.5 | 1,056 | 2.5M |
| August 08, 2025 | 1,100 | 1,060 | 1,060 | 1,112 | 1,048.5 | 4.24M |
| August 07, 2025 | 1,031 | 1,021.5 | 1,021.5 | 1,047 | 1,010 | 2.66M |
| August 06, 2025 | 986.7 | 1,019.5 | 1,019.5 | 1,020.5 | 982.1 | 2.87M |
| August 05, 2025 | 985 | 985 | 985 | 988.7 | 977 | 1.83M |
| August 04, 2025 | 968 | 981.2 | 981.2 | 981.2 | 961.9 | 1.76M |
| August 01, 2025 | 982 | 991.3 | 991.3 | 993.5 | 974.5 | 1.48M |
| July 31, 2025 | 967 | 981 | 981 | 981.6 | 963.9 | 1.14M |
| July 30, 2025 | 952.9 | 973.6 | 973.6 | 976.5 | 942.1 | 2.17M |
| July 29, 2025 | 940.3 | 948.3 | 948.3 | 956.1 | 932.5 | 1.43M |
| July 28, 2025 | 960 | 948.1 | 948.1 | 967 | 945.2 | 2.17M |
| July 25, 2025 | 945.1 | 967.6 | 967.6 | 967.6 | 941.5 | 1.58M |
| July 24, 2025 | 939.4 | 954 | 954 | 954.6 | 936.5 | 2.18M |
| July 23, 2025 | 948 | 941.8 | 941.8 | 949.8 | 936.4 | 1.78M |
| July 22, 2025 | 938 | 940.5 | 940.5 | 944.7 | 931 | 921,600 |
| July 18, 2025 | 940.6 | 932 | 932 | 941.2 | 930 | 938,300 |
| July 17, 2025 | 932.9 | 938.9 | 938.9 | 941.9 | 930.6 | 879,200 |
| July 16, 2025 | 939.8 | 933.8 | 933.8 | 939.9 | 928.5 | 864,500 |
| July 15, 2025 | 949.3 | 939.2 | 939.2 | 952.8 | 935.6 | 1.3M |
| July 14, 2025 | 952.5 | 951.3 | 951.3 | 954 | 938.5 | 1.25M |
| July 11, 2025 | 946 | 940.6 | 940.6 | 953.7 | 935.1 | 2.02M |
| July 10, 2025 | 941.6 | 942.2 | 942.2 | 947.6 | 937.8 | 1.55M |
| July 09, 2025 | 933 | 940.8 | 940.8 | 944.7 | 929.8 | 1.54M |
| July 08, 2025 | 924.8 | 932.8 | 932.8 | 932.9 | 915.8 | 1.22M |
| July 07, 2025 | 931.6 | 924.8 | 924.8 | 937.6 | 917.5 | 1.32M |
| July 04, 2025 | 901.8 | 913.6 | 913.6 | 925.7 | 901.1 | 1.3M |
| July 03, 2025 | 912 | 908.6 | 908.6 | 918.7 | 898.4 | 1.61M |
| July 02, 2025 | 905.8 | 921.9 | 921.9 | 927.2 | 905.1 | 1.52M |
| July 01, 2025 | 897.7 | 904.9 | 904.9 | 919.9 | 896.3 | 1.31M |