1,755.00
-45(-2.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,773 | 1,755 | 1,755 | 1,773 | 1,743 | 84,900 |
| September 26, 2025 | 1,761 | 1,800 | 1,775 | 1,800 | 1,761 | 108,000 |
| September 25, 2025 | 1,772 | 1,765 | 1,765 | 1,774 | 1,764 | 30,900 |
| September 24, 2025 | 1,784 | 1,772 | 1,772 | 1,786 | 1,772 | 58,500 |
| September 22, 2025 | 1,788 | 1,785 | 1,785 | 1,799 | 1,785 | 19,300 |
| September 19, 2025 | 1,788 | 1,778 | 1,778 | 1,790 | 1,758 | 35,100 |
| September 18, 2025 | 1,784 | 1,775 | 1,775 | 1,784 | 1,771 | 20,800 |
| September 17, 2025 | 1,800 | 1,784 | 1,784 | 1,801 | 1,784 | 27,000 |
| September 16, 2025 | 1,810 | 1,807 | 1,807 | 1,820 | 1,802 | 27,000 |
| September 12, 2025 | 1,825 | 1,810 | 1,810 | 1,825 | 1,803 | 28,900 |
| September 11, 2025 | 1,819 | 1,796 | 1,796 | 1,819 | 1,796 | 38,400 |
| September 10, 2025 | 1,814 | 1,807 | 1,807 | 1,814 | 1,789 | 43,200 |
| September 09, 2025 | 1,829 | 1,812 | 1,812 | 1,838 | 1,812 | 35,900 |
| September 08, 2025 | 1,821 | 1,805 | 1,805 | 1,836 | 1,799 | 59,000 |
| September 05, 2025 | 1,790 | 1,806 | 1,806 | 1,814 | 1,772 | 83,700 |
| September 04, 2025 | 1,766 | 1,784 | 1,784 | 1,784 | 1,757 | 51,100 |
| September 03, 2025 | 1,774 | 1,766 | 1,766 | 1,784 | 1,755 | 46,100 |
| September 02, 2025 | 1,777 | 1,770 | 1,770 | 1,790 | 1,770 | 48,900 |
| September 01, 2025 | 1,752 | 1,773 | 1,773 | 1,775 | 1,752 | 73,300 |
| August 29, 2025 | 1,741 | 1,752 | 1,752 | 1,764 | 1,733 | 58,800 |
| August 28, 2025 | 1,735 | 1,743 | 1,743 | 1,751 | 1,734 | 58,100 |
| August 27, 2025 | 1,740 | 1,730 | 1,730 | 1,743 | 1,724 | 27,500 |
| August 26, 2025 | 1,770 | 1,745 | 1,745 | 1,770 | 1,742 | 22,200 |
| August 25, 2025 | 1,793 | 1,784 | 1,784 | 1,793 | 1,777 | 20,200 |
| August 22, 2025 | 1,801 | 1,782 | 1,782 | 1,802 | 1,775 | 15,700 |
| August 21, 2025 | 1,790 | 1,808 | 1,808 | 1,815 | 1,780 | 16,600 |
| August 20, 2025 | 1,802 | 1,788 | 1,788 | 1,809 | 1,782 | 14,700 |
| August 19, 2025 | 1,792 | 1,823 | 1,823 | 1,828 | 1,775 | 33,700 |
| August 18, 2025 | 1,780 | 1,781 | 1,781 | 1,786 | 1,769 | 20,800 |
| August 15, 2025 | 1,772 | 1,767 | 1,767 | 1,772 | 1,742 | 18,400 |
| August 14, 2025 | 1,771 | 1,755 | 1,755 | 1,780 | 1,749 | 17,100 |
| August 13, 2025 | 1,786 | 1,798 | 1,798 | 1,810 | 1,772 | 21,300 |
| August 12, 2025 | 1,741 | 1,779 | 1,779 | 1,793 | 1,730 | 29,800 |
| August 08, 2025 | 1,757 | 1,733 | 1,733 | 1,757 | 1,733 | 23,900 |
| August 07, 2025 | 1,754 | 1,764 | 1,764 | 1,817 | 1,754 | 26,600 |
| August 06, 2025 | 1,717 | 1,732 | 1,732 | 1,732 | 1,717 | 8,100 |
| August 05, 2025 | 1,722 | 1,717 | 1,717 | 1,729 | 1,715 | 7,000 |
| August 04, 2025 | 1,721 | 1,722 | 1,722 | 1,737 | 1,711 | 13,100 |
| August 01, 2025 | 1,719 | 1,738 | 1,738 | 1,750 | 1,704 | 14,400 |
| July 31, 2025 | 1,706 | 1,716 | 1,716 | 1,729 | 1,698 | 15,700 |
| July 30, 2025 | 1,709 | 1,686 | 1,686 | 1,709 | 1,686 | 15,100 |
| July 29, 2025 | 1,692 | 1,709 | 1,709 | 1,718 | 1,686 | 14,400 |
| July 28, 2025 | 1,692 | 1,692 | 1,692 | 1,699 | 1,680 | 13,800 |
| July 25, 2025 | 1,705 | 1,682 | 1,682 | 1,709 | 1,672 | 26,400 |
| July 24, 2025 | 1,686 | 1,694 | 1,694 | 1,694 | 1,667 | 29,100 |
| July 23, 2025 | 1,665 | 1,682 | 1,682 | 1,688 | 1,656 | 20,600 |
| July 22, 2025 | 1,653 | 1,660 | 1,660 | 1,667 | 1,653 | 7,600 |
| July 18, 2025 | 1,666 | 1,662 | 1,662 | 1,678 | 1,662 | 10,200 |
| July 17, 2025 | 1,659 | 1,677 | 1,677 | 1,680 | 1,658 | 8,400 |
| July 16, 2025 | 1,670 | 1,667 | 1,667 | 1,698 | 1,660 | 18,000 |
| July 15, 2025 | 1,671 | 1,668 | 1,668 | 1,683 | 1,656 | 12,700 |
| July 14, 2025 | 1,676 | 1,671 | 1,671 | 1,683 | 1,657 | 12,700 |
| July 11, 2025 | 1,655 | 1,659 | 1,659 | 1,679 | 1,653 | 19,500 |
| July 10, 2025 | 1,680 | 1,643 | 1,643 | 1,681 | 1,637 | 41,500 |
| July 09, 2025 | 1,693 | 1,678 | 1,678 | 1,693 | 1,671 | 15,800 |
| July 08, 2025 | 1,689 | 1,684 | 1,684 | 1,689 | 1,675 | 13,400 |
| July 07, 2025 | 1,683 | 1,672 | 1,672 | 1,684 | 1,660 | 11,800 |
| July 04, 2025 | 1,670 | 1,668 | 1,668 | 1,679 | 1,659 | 11,500 |
| July 03, 2025 | 1,678 | 1,666 | 1,666 | 1,679 | 1,658 | 25,900 |
| July 02, 2025 | 1,683 | 1,678 | 1,678 | 1,690 | 1,674 | 11,300 |