1,585.00
+4(+0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,574 | 1,585 | 1,585 | 1,586 | 1,574 | 44,700 |
| September 25, 2025 | 1,580 | 1,581 | 1,581 | 1,588 | 1,564 | 47,300 |
| September 24, 2025 | 1,566 | 1,570 | 1,570 | 1,575 | 1,560 | 33,100 |
| September 22, 2025 | 1,564 | 1,565 | 1,565 | 1,573 | 1,561 | 23,400 |
| September 19, 2025 | 1,569 | 1,564 | 1,564 | 1,578 | 1,560 | 26,100 |
| September 18, 2025 | 1,576 | 1,572 | 1,572 | 1,582 | 1,560 | 32,500 |
| September 17, 2025 | 1,570 | 1,572 | 1,572 | 1,574 | 1,560 | 32,500 |
| September 16, 2025 | 1,552 | 1,566 | 1,566 | 1,571 | 1,548 | 26,900 |
| September 12, 2025 | 1,554 | 1,554 | 1,554 | 1,558 | 1,547 | 26,500 |
| September 11, 2025 | 1,560 | 1,547 | 1,547 | 1,561 | 1,545 | 26,500 |
| September 10, 2025 | 1,563 | 1,559 | 1,559 | 1,564 | 1,549 | 20,800 |
| September 09, 2025 | 1,569 | 1,555 | 1,555 | 1,569 | 1,553 | 21,600 |
| September 08, 2025 | 1,549 | 1,561 | 1,561 | 1,561 | 1,547 | 26,700 |
| September 05, 2025 | 1,536 | 1,542 | 1,542 | 1,547 | 1,530 | 18,300 |
| September 04, 2025 | 1,541 | 1,545 | 1,545 | 1,545 | 1,528 | 28,700 |
| September 03, 2025 | 1,530 | 1,541 | 1,541 | 1,546 | 1,527 | 31,900 |
| September 02, 2025 | 1,543 | 1,530 | 1,530 | 1,545 | 1,528 | 23,100 |
| September 01, 2025 | 1,525 | 1,535 | 1,535 | 1,538 | 1,520 | 31,900 |
| August 29, 2025 | 1,534 | 1,516 | 1,516 | 1,537 | 1,516 | 40,600 |
| August 28, 2025 | 1,545 | 1,536 | 1,536 | 1,548 | 1,536 | 37,700 |
| August 27, 2025 | 1,555 | 1,546 | 1,546 | 1,560 | 1,546 | 32,800 |
| August 26, 2025 | 1,576 | 1,562 | 1,562 | 1,576 | 1,562 | 32,200 |
| August 25, 2025 | 1,587 | 1,580 | 1,580 | 1,587 | 1,573 | 25,100 |
| August 22, 2025 | 1,590 | 1,577 | 1,577 | 1,590 | 1,569 | 30,100 |
| August 21, 2025 | 1,581 | 1,586 | 1,586 | 1,589 | 1,573 | 27,200 |
| August 20, 2025 | 1,591 | 1,590 | 1,590 | 1,593 | 1,584 | 24,600 |
| August 19, 2025 | 1,593 | 1,591 | 1,591 | 1,595 | 1,585 | 36,100 |
| August 18, 2025 | 1,593 | 1,590 | 1,590 | 1,595 | 1,582 | 44,400 |
| August 15, 2025 | 1,568 | 1,573 | 1,573 | 1,578 | 1,552 | 32,400 |
| August 14, 2025 | 1,554 | 1,562 | 1,562 | 1,565 | 1,548 | 27,600 |
| August 13, 2025 | 1,565 | 1,562 | 1,562 | 1,568 | 1,548 | 28,900 |
| August 12, 2025 | 1,555 | 1,565 | 1,565 | 1,566 | 1,545 | 42,700 |
| August 08, 2025 | 1,556 | 1,555 | 1,555 | 1,559 | 1,540 | 35,000 |
| August 07, 2025 | 1,551 | 1,553 | 1,553 | 1,564 | 1,547 | 34,400 |
| August 06, 2025 | 1,555 | 1,557 | 1,557 | 1,558 | 1,551 | 25,400 |
| August 05, 2025 | 1,555 | 1,554 | 1,554 | 1,561 | 1,553 | 23,900 |
| August 04, 2025 | 1,538 | 1,549 | 1,549 | 1,554 | 1,531 | 27,000 |
| August 01, 2025 | 1,519 | 1,548 | 1,548 | 1,548 | 1,519 | 35,500 |
| July 31, 2025 | 1,525 | 1,529 | 1,529 | 1,534 | 1,517 | 38,400 |
| July 30, 2025 | 1,517 | 1,520 | 1,520 | 1,524 | 1,514 | 25,400 |
| July 29, 2025 | 1,517 | 1,517 | 1,517 | 1,524 | 1,505 | 29,700 |
| July 28, 2025 | 1,516 | 1,522 | 1,522 | 1,525 | 1,510 | 32,000 |
| July 25, 2025 | 1,517 | 1,515 | 1,515 | 1,519 | 1,505 | 27,500 |
| July 24, 2025 | 1,510 | 1,515 | 1,515 | 1,519 | 1,507 | 38,700 |
| July 23, 2025 | 1,497 | 1,504 | 1,504 | 1,505 | 1,484 | 54,100 |
| July 22, 2025 | 1,483 | 1,482 | 1,482 | 1,502 | 1,477 | 23,200 |
| July 18, 2025 | 1,499 | 1,484 | 1,484 | 1,506 | 1,484 | 31,400 |
| July 17, 2025 | 1,478 | 1,495 | 1,495 | 1,495 | 1,471 | 27,500 |
| July 16, 2025 | 1,474 | 1,473 | 1,473 | 1,498 | 1,470 | 38,300 |
| July 15, 2025 | 1,490 | 1,472 | 1,472 | 1,490 | 1,466 | 25,700 |
| July 14, 2025 | 1,472 | 1,478 | 1,478 | 1,486 | 1,468 | 20,700 |
| July 11, 2025 | 1,462 | 1,475 | 1,475 | 1,496 | 1,462 | 31,400 |
| July 10, 2025 | 1,480 | 1,466 | 1,466 | 1,488 | 1,460 | 39,800 |
| July 09, 2025 | 1,469 | 1,480 | 1,480 | 1,480 | 1,459 | 54,800 |
| July 08, 2025 | 1,460 | 1,469 | 1,469 | 1,479 | 1,454 | 61,300 |
| July 07, 2025 | 1,446 | 1,449 | 1,449 | 1,467 | 1,446 | 72,100 |
| July 04, 2025 | 1,435 | 1,439 | 1,439 | 1,447 | 1,432 | 82,200 |
| July 03, 2025 | 1,491 | 1,437 | 1,437 | 1,498 | 1,432 | 149,600 |
| July 02, 2025 | 1,493 | 1,491 | 1,491 | 1,498 | 1,473 | 34,200 |
| July 01, 2025 | 1,503 | 1,493 | 1,493 | 1,503 | 1,484 | 38,900 |