1,733.00
-187(-9.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 1,720 | 1,733 | 1,733 | 1,771 | 1,707 | 933,200 |
| September 08, 2025 | 1,938 | 1,920 | 1,920 | 1,948 | 1,896 | 228,400 |
| September 05, 2025 | 1,919 | 1,912 | 1,912 | 1,926 | 1,899 | 75,400 |
| September 04, 2025 | 1,903 | 1,919 | 1,919 | 1,922 | 1,890 | 59,200 |
| September 03, 2025 | 1,878 | 1,899 | 1,899 | 1,909 | 1,878 | 53,600 |
| September 02, 2025 | 1,868 | 1,878 | 1,878 | 1,888 | 1,860 | 37,500 |
| September 01, 2025 | 1,871 | 1,860 | 1,860 | 1,910 | 1,856 | 59,200 |
| August 29, 2025 | 1,873 | 1,867 | 1,867 | 1,879 | 1,862 | 22,700 |
| August 28, 2025 | 1,872 | 1,865 | 1,865 | 1,882 | 1,863 | 33,700 |
| August 27, 2025 | 1,883 | 1,884 | 1,884 | 1,885 | 1,866 | 34,400 |
| August 26, 2025 | 1,907 | 1,884 | 1,884 | 1,916 | 1,884 | 25,200 |
| August 25, 2025 | 1,913 | 1,895 | 1,895 | 1,917 | 1,894 | 31,600 |
| August 22, 2025 | 1,935 | 1,900 | 1,900 | 1,935 | 1,894 | 37,200 |
| August 21, 2025 | 1,923 | 1,920 | 1,920 | 1,931 | 1,903 | 28,000 |
| August 20, 2025 | 1,917 | 1,913 | 1,913 | 1,933 | 1,913 | 25,800 |
| August 19, 2025 | 1,918 | 1,927 | 1,927 | 1,934 | 1,903 | 57,000 |
| August 18, 2025 | 1,883 | 1,907 | 1,907 | 1,910 | 1,871 | 52,200 |
| August 15, 2025 | 1,909 | 1,885 | 1,885 | 1,909 | 1,874 | 26,900 |
| August 14, 2025 | 1,891 | 1,906 | 1,906 | 1,906 | 1,887 | 25,900 |
| August 13, 2025 | 1,908 | 1,904 | 1,904 | 1,920 | 1,890 | 26,300 |
| August 12, 2025 | 1,914 | 1,894 | 1,894 | 1,914 | 1,881 | 33,300 |
| August 08, 2025 | 1,896 | 1,908 | 1,908 | 1,909 | 1,881 | 30,400 |
| August 07, 2025 | 1,890 | 1,890 | 1,890 | 1,899 | 1,880 | 27,000 |
| August 06, 2025 | 1,879 | 1,886 | 1,886 | 1,888 | 1,870 | 20,700 |
| August 05, 2025 | 1,857 | 1,872 | 1,872 | 1,872 | 1,844 | 28,300 |
| August 04, 2025 | 1,860 | 1,856 | 1,856 | 1,870 | 1,850 | 28,000 |
| August 01, 2025 | 1,859 | 1,875 | 1,875 | 1,879 | 1,851 | 31,800 |
| July 31, 2025 | 1,850 | 1,861 | 1,861 | 1,873 | 1,840 | 45,600 |
| July 30, 2025 | 1,838 | 1,847 | 1,847 | 1,850 | 1,809 | 126,000 |
| July 29, 2025 | 1,825 | 1,838 | 1,838 | 1,844 | 1,811 | 42,700 |
| July 28, 2025 | 1,820 | 1,821 | 1,821 | 1,826 | 1,810 | 22,200 |
| July 25, 2025 | 1,816 | 1,800 | 1,800 | 1,817 | 1,800 | 20,700 |
| July 24, 2025 | 1,818 | 1,817 | 1,817 | 1,825 | 1,806 | 31,600 |
| July 23, 2025 | 1,792 | 1,810 | 1,810 | 1,814 | 1,781 | 47,300 |
| July 22, 2025 | 1,782 | 1,792 | 1,792 | 1,800 | 1,777 | 22,100 |
| July 18, 2025 | 1,797 | 1,784 | 1,784 | 1,804 | 1,782 | 45,300 |
| July 17, 2025 | 1,777 | 1,790 | 1,790 | 1,800 | 1,773 | 31,400 |
| July 16, 2025 | 1,787 | 1,778 | 1,778 | 1,797 | 1,770 | 32,400 |
| July 15, 2025 | 1,798 | 1,783 | 1,783 | 1,805 | 1,780 | 30,800 |
| July 14, 2025 | 1,806 | 1,803 | 1,803 | 1,817 | 1,790 | 41,200 |
| July 11, 2025 | 1,797 | 1,806 | 1,806 | 1,821 | 1,781 | 37,600 |
| July 10, 2025 | 1,809 | 1,800 | 1,800 | 1,829 | 1,785 | 55,100 |
| July 09, 2025 | 1,779 | 1,800 | 1,800 | 1,805 | 1,775 | 40,600 |
| July 08, 2025 | 1,763 | 1,779 | 1,779 | 1,800 | 1,751 | 53,600 |
| July 07, 2025 | 1,758 | 1,767 | 1,767 | 1,778 | 1,745 | 46,800 |
| July 04, 2025 | 1,745 | 1,752 | 1,752 | 1,768 | 1,744 | 42,500 |
| July 03, 2025 | 1,721 | 1,744 | 1,744 | 1,744 | 1,717 | 56,900 |
| July 02, 2025 | 1,734 | 1,717 | 1,717 | 1,739 | 1,713 | 48,400 |
| July 01, 2025 | 1,770 | 1,728 | 1,728 | 1,770 | 1,714 | 65,800 |
| June 30, 2025 | 1,764 | 1,765 | 1,765 | 1,777 | 1,759 | 65,500 |
| June 27, 2025 | 1,775 | 1,759 | 1,759 | 1,782 | 1,747 | 48,100 |
| June 26, 2025 | 1,781 | 1,771 | 1,771 | 1,791 | 1,766 | 46,500 |
| June 25, 2025 | 1,788 | 1,781 | 1,781 | 1,799 | 1,770 | 38,500 |
| June 24, 2025 | 1,788 | 1,780 | 1,780 | 1,794 | 1,762 | 65,700 |
| June 23, 2025 | 1,766 | 1,779 | 1,779 | 1,781 | 1,750 | 42,500 |
| June 20, 2025 | 1,780 | 1,771 | 1,771 | 1,783 | 1,753 | 92,200 |
| June 19, 2025 | 1,800 | 1,788 | 1,788 | 1,810 | 1,775 | 38,800 |
| June 18, 2025 | 1,808 | 1,802 | 1,802 | 1,846 | 1,786 | 67,700 |
| June 17, 2025 | 1,773 | 1,801 | 1,801 | 1,809 | 1,773 | 54,800 |
| June 16, 2025 | 1,759 | 1,773 | 1,773 | 1,781 | 1,754 | 39,500 |