1,592.00
+8(+0.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,588 | 1,592 | 1,592 | 1,595 | 1,583 | 127,800 |
| September 25, 2025 | 1,578 | 1,584 | 1,584 | 1,584 | 1,574 | 118,500 |
| September 24, 2025 | 1,556 | 1,578 | 1,578 | 1,579 | 1,556 | 75,700 |
| September 22, 2025 | 1,553 | 1,557 | 1,557 | 1,563 | 1,552 | 40,400 |
| September 19, 2025 | 1,560 | 1,553 | 1,553 | 1,568 | 1,553 | 63,600 |
| September 18, 2025 | 1,558 | 1,560 | 1,560 | 1,561 | 1,553 | 37,300 |
| September 17, 2025 | 1,555 | 1,558 | 1,558 | 1,560 | 1,551 | 37,300 |
| September 16, 2025 | 1,559 | 1,565 | 1,565 | 1,565 | 1,555 | 31,000 |
| September 12, 2025 | 1,561 | 1,562 | 1,562 | 1,564 | 1,552 | 52,500 |
| September 11, 2025 | 1,558 | 1,555 | 1,555 | 1,562 | 1,551 | 52,500 |
| September 10, 2025 | 1,551 | 1,556 | 1,556 | 1,560 | 1,545 | 42,300 |
| September 09, 2025 | 1,565 | 1,553 | 1,553 | 1,569 | 1,548 | 78,300 |
| September 08, 2025 | 1,554 | 1,562 | 1,562 | 1,562 | 1,553 | 61,500 |
| September 05, 2025 | 1,544 | 1,554 | 1,554 | 1,554 | 1,539 | 66,400 |
| September 04, 2025 | 1,533 | 1,544 | 1,544 | 1,544 | 1,530 | 61,300 |
| September 03, 2025 | 1,512 | 1,529 | 1,529 | 1,529 | 1,512 | 83,600 |
| September 02, 2025 | 1,515 | 1,514 | 1,514 | 1,517 | 1,510 | 41,900 |
| September 01, 2025 | 1,510 | 1,511 | 1,511 | 1,515 | 1,504 | 46,900 |
| August 29, 2025 | 1,521 | 1,510 | 1,510 | 1,521 | 1,506 | 65,600 |
| August 28, 2025 | 1,523 | 1,524 | 1,524 | 1,529 | 1,520 | 44,000 |
| August 27, 2025 | 1,513 | 1,526 | 1,526 | 1,528 | 1,509 | 79,700 |
| August 26, 2025 | 1,542 | 1,523 | 1,523 | 1,542 | 1,522 | 59,200 |
| August 25, 2025 | 1,559 | 1,542 | 1,542 | 1,559 | 1,539 | 51,100 |
| August 22, 2025 | 1,550 | 1,554 | 1,554 | 1,558 | 1,546 | 46,300 |
| August 21, 2025 | 1,549 | 1,550 | 1,550 | 1,552 | 1,542 | 42,600 |
| August 20, 2025 | 1,552 | 1,549 | 1,549 | 1,558 | 1,548 | 86,800 |
| August 19, 2025 | 1,535 | 1,544 | 1,544 | 1,548 | 1,533 | 89,100 |
| August 18, 2025 | 1,525 | 1,534 | 1,534 | 1,534 | 1,524 | 74,000 |
| August 15, 2025 | 1,528 | 1,522 | 1,522 | 1,528 | 1,516 | 71,500 |
| August 14, 2025 | 1,525 | 1,526 | 1,526 | 1,529 | 1,521 | 56,000 |
| August 13, 2025 | 1,527 | 1,530 | 1,530 | 1,530 | 1,520 | 81,000 |
| August 12, 2025 | 1,517 | 1,525 | 1,525 | 1,525 | 1,508 | 96,600 |
| August 08, 2025 | 1,495 | 1,515 | 1,515 | 1,516 | 1,494 | 164,300 |
| August 07, 2025 | 1,485 | 1,495 | 1,495 | 1,496 | 1,483 | 64,400 |
| August 06, 2025 | 1,481 | 1,488 | 1,488 | 1,489 | 1,480 | 65,200 |
| August 05, 2025 | 1,489 | 1,480 | 1,480 | 1,490 | 1,476 | 110,700 |
| August 04, 2025 | 1,491 | 1,494 | 1,494 | 1,500 | 1,488 | 72,500 |
| August 01, 2025 | 1,490 | 1,502 | 1,502 | 1,502 | 1,490 | 118,800 |
| July 31, 2025 | 1,479 | 1,487 | 1,487 | 1,490 | 1,479 | 80,600 |
| July 30, 2025 | 1,469 | 1,479 | 1,479 | 1,479 | 1,467 | 118,600 |
| July 29, 2025 | 1,465 | 1,469 | 1,469 | 1,475 | 1,463 | 81,200 |
| July 28, 2025 | 1,470 | 1,467 | 1,467 | 1,478 | 1,466 | 68,900 |
| July 25, 2025 | 1,473 | 1,470 | 1,470 | 1,475 | 1,466 | 70,400 |
| July 24, 2025 | 1,475 | 1,469 | 1,469 | 1,475 | 1,465 | 83,700 |
| July 23, 2025 | 1,453 | 1,466 | 1,466 | 1,471 | 1,450 | 163,500 |
| July 22, 2025 | 1,438 | 1,446 | 1,446 | 1,454 | 1,437 | 108,300 |
| July 18, 2025 | 1,452 | 1,436 | 1,436 | 1,455 | 1,436 | 168,800 |
| July 17, 2025 | 1,457 | 1,448 | 1,448 | 1,460 | 1,448 | 152,100 |
| July 16, 2025 | 1,460 | 1,451 | 1,451 | 1,462 | 1,450 | 167,900 |
| July 15, 2025 | 1,482 | 1,463 | 1,463 | 1,482 | 1,463 | 218,800 |
| July 14, 2025 | 1,490 | 1,484 | 1,484 | 1,494 | 1,475 | 165,200 |
| July 11, 2025 | 1,480 | 1,487 | 1,487 | 1,492 | 1,478 | 169,100 |
| July 10, 2025 | 1,508 | 1,480 | 1,480 | 1,509 | 1,480 | 458,600 |
| July 09, 2025 | 1,515 | 1,503 | 1,503 | 1,529 | 1,502 | 883,100 |
| July 08, 2025 | 1,590 | 1,595 | 1,595 | 1,599 | 1,588 | 83,300 |
| July 07, 2025 | 1,580 | 1,588 | 1,588 | 1,601 | 1,576 | 116,200 |
| July 04, 2025 | 1,590 | 1,588 | 1,588 | 1,598 | 1,582 | 67,100 |
| July 03, 2025 | 1,587 | 1,588 | 1,588 | 1,592 | 1,579 | 72,100 |
| July 02, 2025 | 1,573 | 1,584 | 1,584 | 1,593 | 1,570 | 121,700 |
| July 01, 2025 | 1,562 | 1,573 | 1,573 | 1,579 | 1,562 | 91,700 |