1,734.00
-11(-0.63%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,751 | 1,734 | 1,734 | 1,757 | 1,729 | 135,900 |
| September 25, 2025 | 1,747 | 1,745 | 1,745 | 1,752 | 1,731 | 139,200 |
| September 24, 2025 | 1,745 | 1,750 | 1,750 | 1,752 | 1,726 | 166,600 |
| September 22, 2025 | 1,724 | 1,728 | 1,728 | 1,749 | 1,717 | 141,500 |
| September 19, 2025 | 1,725 | 1,724 | 1,724 | 1,753 | 1,699 | 270,200 |
| September 18, 2025 | 1,728 | 1,710 | 1,710 | 1,731 | 1,697 | 156,800 |
| September 17, 2025 | 1,728 | 1,710 | 1,710 | 1,731 | 1,697 | 244,600 |
| September 16, 2025 | 1,682 | 1,736 | 1,736 | 1,748 | 1,670 | 240,300 |
| September 12, 2025 | 1,707 | 1,687 | 1,687 | 1,712 | 1,687 | 156,300 |
| September 11, 2025 | 1,707 | 1,691 | 1,691 | 1,708 | 1,685 | 164,600 |
| September 10, 2025 | 1,726 | 1,709 | 1,709 | 1,733 | 1,708 | 98,000 |
| September 09, 2025 | 1,750 | 1,732 | 1,732 | 1,765 | 1,713 | 168,900 |
| September 08, 2025 | 1,721 | 1,741 | 1,741 | 1,750 | 1,713 | 273,500 |
| September 05, 2025 | 1,696 | 1,695 | 1,695 | 1,705 | 1,692 | 155,500 |
| September 04, 2025 | 1,713 | 1,700 | 1,700 | 1,714 | 1,683 | 188,700 |
| September 03, 2025 | 1,719 | 1,713 | 1,713 | 1,732 | 1,700 | 227,500 |
| September 02, 2025 | 1,724 | 1,738 | 1,738 | 1,740 | 1,713 | 238,900 |
| September 01, 2025 | 1,690 | 1,724 | 1,724 | 1,724 | 1,685 | 201,500 |
| August 29, 2025 | 1,670 | 1,686 | 1,686 | 1,702 | 1,665 | 177,500 |
| August 28, 2025 | 1,642 | 1,666 | 1,666 | 1,692 | 1,642 | 182,400 |
| August 27, 2025 | 1,657 | 1,641 | 1,641 | 1,667 | 1,638 | 160,400 |
| August 26, 2025 | 1,683 | 1,657 | 1,657 | 1,692 | 1,657 | 154,400 |
| August 25, 2025 | 1,694 | 1,690 | 1,690 | 1,699 | 1,664 | 279,100 |
| August 22, 2025 | 1,645 | 1,701 | 1,701 | 1,706 | 1,634 | 510,600 |
| August 21, 2025 | 1,625 | 1,640 | 1,640 | 1,648 | 1,603 | 249,500 |
| August 20, 2025 | 1,600 | 1,624 | 1,624 | 1,628 | 1,586 | 260,900 |
| August 19, 2025 | 1,601 | 1,593 | 1,593 | 1,616 | 1,580 | 209,300 |
| August 18, 2025 | 1,580 | 1,604 | 1,604 | 1,605 | 1,576 | 334,500 |
| August 15, 2025 | 1,554 | 1,558 | 1,558 | 1,563 | 1,533 | 257,000 |
| August 14, 2025 | 1,491 | 1,550 | 1,550 | 1,550 | 1,479 | 374,200 |
| August 13, 2025 | 1,480 | 1,500 | 1,500 | 1,514 | 1,463 | 322,200 |
| August 12, 2025 | 1,456 | 1,471 | 1,471 | 1,481 | 1,437 | 279,300 |
| August 08, 2025 | 1,451 | 1,438 | 1,438 | 1,474 | 1,438 | 247,900 |
| August 07, 2025 | 1,485 | 1,455 | 1,455 | 1,498 | 1,451 | 393,800 |
| August 06, 2025 | 1,500 | 1,470 | 1,470 | 1,518 | 1,436 | 767,700 |
| August 05, 2025 | 1,410 | 1,432 | 1,432 | 1,485 | 1,376 | 1M |
| August 04, 2025 | 1,381 | 1,382 | 1,382 | 1,389 | 1,361 | 154,000 |
| August 01, 2025 | 1,397 | 1,397 | 1,397 | 1,405 | 1,383 | 210,600 |
| July 31, 2025 | 1,391 | 1,397 | 1,397 | 1,409 | 1,385 | 250,600 |
| July 30, 2025 | 1,374 | 1,381 | 1,381 | 1,390 | 1,374 | 229,400 |
| July 29, 2025 | 1,391 | 1,376 | 1,376 | 1,397 | 1,374 | 238,300 |
| July 28, 2025 | 1,402 | 1,397 | 1,397 | 1,410 | 1,384 | 158,500 |
| July 25, 2025 | 1,405 | 1,410 | 1,410 | 1,412 | 1,393 | 105,600 |
| July 24, 2025 | 1,405 | 1,405 | 1,405 | 1,430 | 1,392 | 211,300 |
| July 23, 2025 | 1,368 | 1,392 | 1,392 | 1,425 | 1,366 | 482,200 |
| July 22, 2025 | 1,368 | 1,344 | 1,344 | 1,374 | 1,344 | 156,300 |
| July 18, 2025 | 1,371 | 1,364 | 1,364 | 1,380 | 1,360 | 170,100 |
| July 17, 2025 | 1,358 | 1,367 | 1,367 | 1,373 | 1,350 | 201,900 |
| July 16, 2025 | 1,367 | 1,360 | 1,360 | 1,370 | 1,345 | 240,800 |
| July 15, 2025 | 1,395 | 1,366 | 1,366 | 1,404 | 1,366 | 168,900 |
| July 14, 2025 | 1,375 | 1,395 | 1,395 | 1,420 | 1,361 | 289,800 |
| July 11, 2025 | 1,384 | 1,387 | 1,387 | 1,409 | 1,380 | 199,200 |
| July 10, 2025 | 1,406 | 1,387 | 1,387 | 1,420 | 1,387 | 182,000 |
| July 09, 2025 | 1,430 | 1,405 | 1,405 | 1,430 | 1,404 | 184,300 |
| July 08, 2025 | 1,424 | 1,430 | 1,430 | 1,439 | 1,422 | 109,700 |
| July 07, 2025 | 1,435 | 1,423 | 1,423 | 1,443 | 1,422 | 160,800 |
| July 04, 2025 | 1,436 | 1,432 | 1,432 | 1,439 | 1,408 | 166,700 |
| July 03, 2025 | 1,407 | 1,433 | 1,433 | 1,458 | 1,406 | 340,500 |
| July 02, 2025 | 1,426 | 1,398 | 1,398 | 1,449 | 1,398 | 257,700 |
| July 01, 2025 | 1,417 | 1,433 | 1,433 | 1,437 | 1,402 | 271,400 |