1,809.50
+58.5(+3.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,772 | 1,809.5 | 1,809.5 | 1,831.5 | 1,761 | 5.26M |
| September 11, 2025 | 1,786.5 | 1,751 | 1,751 | 1,807.5 | 1,732 | 3.45M |
| September 10, 2025 | 1,768 | 1,786.5 | 1,786.5 | 1,790.5 | 1,761 | 2.92M |
| September 09, 2025 | 1,806.5 | 1,786.5 | 1,786.5 | 1,808 | 1,777 | 3M |
| September 08, 2025 | 1,770.5 | 1,796 | 1,796 | 1,804.5 | 1,761.5 | 4.26M |
| September 05, 2025 | 1,790 | 1,752.5 | 1,752.5 | 1,792 | 1,742.5 | 4.3M |
| September 04, 2025 | 1,713.5 | 1,751 | 1,751 | 1,770 | 1,713.5 | 5.03M |
| September 03, 2025 | 1,725.5 | 1,701 | 1,701 | 1,744.5 | 1,701 | 2.89M |
| September 02, 2025 | 1,712 | 1,747.5 | 1,747.5 | 1,749 | 1,708 | 4.24M |
| September 01, 2025 | 1,670 | 1,688 | 1,688 | 1,690.5 | 1,659.5 | 2.99M |
| August 29, 2025 | 1,706 | 1,686.5 | 1,686.5 | 1,711.5 | 1,676 | 2.91M |
| August 28, 2025 | 1,697 | 1,713 | 1,713 | 1,713 | 1,679.5 | 2.73M |
| August 27, 2025 | 1,682 | 1,678 | 1,678 | 1,693 | 1,656.5 | 4.85M |
| August 26, 2025 | 1,741.5 | 1,708 | 1,708 | 1,760 | 1,706.5 | 5.42M |
| August 25, 2025 | 1,819.5 | 1,775.5 | 1,775.5 | 1,837 | 1,761.5 | 9.5M |
| August 22, 2025 | 1,661 | 1,673.5 | 1,673.5 | 1,682 | 1,650.5 | 2.94M |
| August 21, 2025 | 1,700 | 1,681.5 | 1,681.5 | 1,715.5 | 1,679.5 | 5.14M |
| August 20, 2025 | 1,739.5 | 1,756.5 | 1,756.5 | 1,779 | 1,735 | 5.26M |
| August 19, 2025 | 1,705 | 1,720 | 1,720 | 1,725 | 1,690 | 5.29M |
| August 18, 2025 | 1,772.5 | 1,706.5 | 1,706.5 | 1,781.5 | 1,700 | 7.69M |
| August 15, 2025 | 1,674.5 | 1,758 | 1,758 | 1,760 | 1,670.5 | 9.35M |
| August 14, 2025 | 1,696 | 1,681.5 | 1,681.5 | 1,715 | 1,670 | 8.65M |
| August 13, 2025 | 1,563 | 1,623 | 1,623 | 1,623.5 | 1,560.5 | 8.65M |
| August 12, 2025 | 1,543 | 1,535.5 | 1,535.5 | 1,552.5 | 1,527 | 6.68M |
| August 08, 2025 | 1,580 | 1,530 | 1,530 | 1,593.5 | 1,527 | 9.91M |
| August 07, 2025 | 1,689 | 1,596 | 1,596 | 1,694.5 | 1,545 | 9.98M |
| August 06, 2025 | 1,629.5 | 1,680.5 | 1,680.5 | 1,684 | 1,629.5 | 5.96M |
| August 05, 2025 | 1,621 | 1,625 | 1,625 | 1,650 | 1,602.5 | 6.13M |
| August 04, 2025 | 1,552.5 | 1,585 | 1,585 | 1,594.5 | 1,551.5 | 3.89M |
| August 01, 2025 | 1,540 | 1,567 | 1,567 | 1,570 | 1,538 | 2.49M |
| July 31, 2025 | 1,540 | 1,542.5 | 1,542.5 | 1,552.5 | 1,532.5 | 3.3M |
| July 30, 2025 | 1,526 | 1,550.5 | 1,550.5 | 1,554.5 | 1,525.5 | 2.3M |
| July 29, 2025 | 1,560 | 1,531.5 | 1,531.5 | 1,562 | 1,522.5 | 2.63M |
| July 28, 2025 | 1,563 | 1,572 | 1,572 | 1,578 | 1,559 | 2.32M |
| July 25, 2025 | 1,567 | 1,564 | 1,564 | 1,578.5 | 1,556 | 4.17M |
| July 24, 2025 | 1,570 | 1,591 | 1,591 | 1,596 | 1,562.5 | 6.55M |
| July 23, 2025 | 1,540 | 1,581.5 | 1,581.5 | 1,599.5 | 1,538.5 | 17.81M |
| July 22, 2025 | 1,415 | 1,427.5 | 1,427.5 | 1,428.5 | 1,413 | 1.82M |
| July 18, 2025 | 1,427 | 1,411 | 1,411 | 1,429.5 | 1,409.5 | 2.52M |
| July 17, 2025 | 1,418.5 | 1,421 | 1,421 | 1,425.5 | 1,414 | 2.12M |
| July 16, 2025 | 1,439 | 1,418.5 | 1,418.5 | 1,447.5 | 1,411.5 | 5.45M |
| July 15, 2025 | 1,482 | 1,469 | 1,469 | 1,486 | 1,463.5 | 2.33M |
| July 14, 2025 | 1,481 | 1,484.5 | 1,484.5 | 1,497.5 | 1,478 | 2.18M |
| July 11, 2025 | 1,485 | 1,495 | 1,495 | 1,507 | 1,477 | 5.36M |
| July 10, 2025 | 1,455 | 1,460 | 1,460 | 1,473 | 1,448.5 | 5.09M |
| July 09, 2025 | 1,436 | 1,430.5 | 1,430.5 | 1,445 | 1,420.5 | 3.12M |
| July 08, 2025 | 1,404 | 1,412.5 | 1,412.5 | 1,418.5 | 1,403 | 3.15M |
| July 07, 2025 | 1,435.5 | 1,412 | 1,412 | 1,437.5 | 1,412 | 3.75M |
| July 04, 2025 | 1,445 | 1,435 | 1,435 | 1,464 | 1,431 | 6.16M |
| July 03, 2025 | 1,510 | 1,494 | 1,494 | 1,510 | 1,478 | 3.6M |
| July 02, 2025 | 1,465 | 1,511.5 | 1,511.5 | 1,521 | 1,448 | 8.58M |
| July 01, 2025 | 1,453 | 1,437.5 | 1,437.5 | 1,464.5 | 1,430.5 | 3.11M |
| June 30, 2025 | 1,444 | 1,458.5 | 1,458.5 | 1,465 | 1,429 | 4.9M |
| June 27, 2025 | 1,429 | 1,445 | 1,445 | 1,448 | 1,425 | 4.44M |
| June 26, 2025 | 1,436.67 | 1,451 | 1,420.67 | 1,456.33 | 1,436.67 | 22.33M |
| June 25, 2025 | 1,452.67 | 1,453 | 1,422.62 | 1,458 | 1,435 | 12.93M |
| June 24, 2025 | 1,436.67 | 1,454.33 | 1,423.93 | 1,470.67 | 1,436.33 | 15.76M |
| June 23, 2025 | 1,424.33 | 1,410 | 1,380.52 | 1,426.67 | 1,398.67 | 10.34M |
| June 20, 2025 | 1,450 | 1,414.33 | 1,384.77 | 1,450 | 1,414.33 | 33.46M |
| June 19, 2025 | 1,460 | 1,445 | 1,414.79 | 1,466 | 1,445 | 9.77M |