1,606.00
+12(+0.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,594 | 1,606 | 1,606 | 1,618 | 1,594 | 308,300 |
| September 11, 2025 | 1,604 | 1,594 | 1,594 | 1,618 | 1,582.5 | 303,200 |
| September 10, 2025 | 1,609 | 1,579.5 | 1,579.5 | 1,610 | 1,574 | 193,100 |
| September 09, 2025 | 1,632 | 1,605 | 1,605 | 1,632 | 1,595 | 226,200 |
| September 08, 2025 | 1,620 | 1,625 | 1,625 | 1,629 | 1,600.5 | 225,900 |
| September 05, 2025 | 1,603 | 1,602.5 | 1,602.5 | 1,623.5 | 1,586 | 269,100 |
| September 04, 2025 | 1,559 | 1,612 | 1,612 | 1,613 | 1,557 | 450,300 |
| September 03, 2025 | 1,565 | 1,564.5 | 1,564.5 | 1,581 | 1,541 | 618,200 |
| September 02, 2025 | 1,567.5 | 1,561 | 1,561 | 1,581 | 1,552.5 | 452,400 |
| September 01, 2025 | 1,583 | 1,584 | 1,584 | 1,601.5 | 1,570.5 | 160,200 |
| August 29, 2025 | 1,566.5 | 1,583 | 1,583 | 1,600.5 | 1,566.5 | 304,100 |
| August 28, 2025 | 1,575 | 1,573 | 1,573 | 1,585.5 | 1,554 | 803,400 |
| August 27, 2025 | 1,567.5 | 1,560 | 1,560 | 1,569 | 1,548 | 261,800 |
| August 26, 2025 | 1,583 | 1,564 | 1,564 | 1,594 | 1,552 | 452,000 |
| August 25, 2025 | 1,573 | 1,597.5 | 1,597.5 | 1,603 | 1,559.5 | 230,500 |
| August 22, 2025 | 1,611.5 | 1,568 | 1,568 | 1,611.5 | 1,567.5 | 259,900 |
| August 21, 2025 | 1,597.5 | 1,603 | 1,603 | 1,613 | 1,593.5 | 196,500 |
| August 20, 2025 | 1,619.5 | 1,606 | 1,606 | 1,620 | 1,599 | 197,700 |
| August 19, 2025 | 1,584 | 1,607 | 1,607 | 1,611.5 | 1,584 | 325,500 |
| August 18, 2025 | 1,596.5 | 1,608 | 1,608 | 1,617.5 | 1,596.5 | 304,400 |
| August 15, 2025 | 1,580.5 | 1,583.5 | 1,583.5 | 1,603 | 1,578.5 | 290,100 |
| August 14, 2025 | 1,567.5 | 1,583.5 | 1,583.5 | 1,584 | 1,561 | 238,600 |
| August 13, 2025 | 1,595.5 | 1,573.5 | 1,573.5 | 1,595.5 | 1,558.5 | 278,600 |
| August 12, 2025 | 1,580 | 1,583.5 | 1,583.5 | 1,606 | 1,562.5 | 236,900 |
| August 08, 2025 | 1,575 | 1,577 | 1,577 | 1,586.5 | 1,564.5 | 259,800 |
| August 07, 2025 | 1,550 | 1,587.5 | 1,587.5 | 1,594 | 1,537.5 | 344,100 |
| August 06, 2025 | 1,559 | 1,554.5 | 1,554.5 | 1,567.5 | 1,546.5 | 258,000 |
| August 05, 2025 | 1,550 | 1,550 | 1,550 | 1,562.5 | 1,533 | 243,200 |
| August 04, 2025 | 1,548.5 | 1,550 | 1,550 | 1,563.5 | 1,545 | 350,300 |
| August 01, 2025 | 1,538 | 1,554.5 | 1,554.5 | 1,569 | 1,530.5 | 506,200 |
| July 31, 2025 | 1,475 | 1,528 | 1,528 | 1,539.5 | 1,462.5 | 587,600 |
| July 30, 2025 | 1,561.5 | 1,474 | 1,474 | 1,567 | 1,471 | 1.05M |
| July 29, 2025 | 1,510 | 1,522.5 | 1,522.5 | 1,531 | 1,496.5 | 473,700 |
| July 28, 2025 | 1,530 | 1,522.5 | 1,522.5 | 1,555 | 1,517 | 358,300 |
| July 25, 2025 | 1,511.5 | 1,543 | 1,543 | 1,545 | 1,511.5 | 501,000 |
| July 24, 2025 | 1,482 | 1,508.5 | 1,508.5 | 1,526 | 1,467 | 479,400 |
| July 23, 2025 | 1,425 | 1,470.5 | 1,470.5 | 1,480.5 | 1,424 | 417,200 |
| July 22, 2025 | 1,408 | 1,413 | 1,413 | 1,432 | 1,408 | 289,200 |
| July 18, 2025 | 1,445.5 | 1,422 | 1,422 | 1,453 | 1,412 | 267,200 |
| July 17, 2025 | 1,410 | 1,425 | 1,425 | 1,436 | 1,394 | 587,700 |
| July 16, 2025 | 1,434 | 1,414 | 1,414 | 1,436 | 1,412.5 | 251,400 |
| July 15, 2025 | 1,458.5 | 1,445.5 | 1,445.5 | 1,460.5 | 1,438.5 | 185,500 |
| July 14, 2025 | 1,443.5 | 1,441.5 | 1,441.5 | 1,462 | 1,441.5 | 214,500 |
| July 11, 2025 | 1,456 | 1,443.5 | 1,443.5 | 1,467 | 1,440 | 373,100 |
| July 10, 2025 | 1,464 | 1,453 | 1,453 | 1,465.5 | 1,435 | 468,400 |
| July 09, 2025 | 1,468 | 1,458 | 1,458 | 1,473 | 1,448.5 | 287,400 |
| July 08, 2025 | 1,465.5 | 1,461 | 1,461 | 1,474.5 | 1,448.5 | 359,900 |
| July 07, 2025 | 1,458 | 1,472.5 | 1,472.5 | 1,473.5 | 1,451.5 | 216,500 |
| July 04, 2025 | 1,475 | 1,462.5 | 1,462.5 | 1,481 | 1,447 | 323,800 |
| July 03, 2025 | 1,452.5 | 1,474 | 1,474 | 1,474 | 1,447 | 395,900 |
| July 02, 2025 | 1,445.5 | 1,440 | 1,440 | 1,447 | 1,427 | 484,000 |
| July 01, 2025 | 1,469 | 1,460 | 1,460 | 1,480 | 1,454 | 263,100 |
| June 30, 2025 | 1,499 | 1,483.5 | 1,483.5 | 1,503 | 1,476.5 | 260,300 |
| June 27, 2025 | 1,478 | 1,480.5 | 1,480.5 | 1,485.5 | 1,459 | 298,800 |
| June 26, 2025 | 1,470 | 1,478 | 1,478 | 1,506 | 1,454 | 590,800 |
| June 25, 2025 | 1,440.5 | 1,457 | 1,457 | 1,468.5 | 1,435.5 | 345,500 |
| June 24, 2025 | 1,464 | 1,450 | 1,450 | 1,478 | 1,446.5 | 367,500 |
| June 23, 2025 | 1,420.5 | 1,450 | 1,450 | 1,456 | 1,418 | 679,000 |
| June 20, 2025 | 1,411.5 | 1,421 | 1,421 | 1,433 | 1,411.5 | 624,000 |
| June 19, 2025 | 1,420 | 1,403.5 | 1,403.5 | 1,430.5 | 1,396.5 | 273,800 |