1,768.00
+3(+0.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,762 | 1,768 | 1,768 | 1,769 | 1,761 | 2,000 |
| September 11, 2025 | 1,765 | 1,765 | 1,765 | 1,765 | 1,761 | 1,600 |
| September 10, 2025 | 1,765 | 1,765 | 1,765 | 1,769 | 1,762 | 2,800 |
| September 09, 2025 | 1,768 | 1,765 | 1,765 | 1,771 | 1,765 | 2,300 |
| September 08, 2025 | 1,767 | 1,767 | 1,767 | 1,768 | 1,761 | 6,000 |
| September 05, 2025 | 1,770 | 1,767 | 1,767 | 1,770 | 1,761 | 4,500 |
| September 04, 2025 | 1,761 | 1,765 | 1,765 | 1,765 | 1,760 | 2,300 |
| September 03, 2025 | 1,764 | 1,763 | 1,763 | 1,764 | 1,760 | 1,500 |
| September 02, 2025 | 1,763 | 1,764 | 1,764 | 1,765 | 1,760 | 2,000 |
| September 01, 2025 | 1,783 | 1,763 | 1,763 | 1,783 | 1,761 | 5,000 |
| August 29, 2025 | 1,748 | 1,784 | 1,784 | 1,784 | 1,747 | 12,000 |
| August 28, 2025 | 1,748 | 1,745 | 1,745 | 1,749 | 1,744 | 3,300 |
| August 27, 2025 | 1,745 | 1,746 | 1,746 | 1,747 | 1,743 | 3,300 |
| August 26, 2025 | 1,745 | 1,745 | 1,745 | 1,747 | 1,744 | 1,800 |
| August 25, 2025 | 1,748 | 1,746 | 1,746 | 1,748 | 1,743 | 4,900 |
| August 22, 2025 | 1,747 | 1,744 | 1,744 | 1,747 | 1,743 | 2,700 |
| August 21, 2025 | 1,747 | 1,745 | 1,745 | 1,747 | 1,742 | 1,800 |
| August 20, 2025 | 1,746 | 1,747 | 1,747 | 1,747 | 1,741 | 4,500 |
| August 19, 2025 | 1,745 | 1,742 | 1,742 | 1,746 | 1,742 | 1,800 |
| August 18, 2025 | 1,741 | 1,743 | 1,742 | 1,745 | 1,739 | 4,100 |
| August 15, 2025 | 1,740 | 1,741 | 1,741 | 1,743 | 1,738 | 2,900 |
| August 14, 2025 | 1,742 | 1,740 | 1,740 | 1,744 | 1,740 | 5,000 |
| August 13, 2025 | 1,743 | 1,744 | 1,744 | 1,745 | 1,741 | 3,200 |
| August 12, 2025 | 1,743 | 1,742 | 1,742 | 1,745 | 1,741 | 4,200 |
| August 08, 2025 | 1,740 | 1,740 | 1,740 | 1,744 | 1,740 | 2,400 |
| August 07, 2025 | 1,741 | 1,744 | 1,744 | 1,746 | 1,740 | 1,300 |
| August 06, 2025 | 1,745 | 1,740 | 1,740 | 1,745 | 1,740 | 2,000 |
| August 05, 2025 | 1,746 | 1,744 | 1,744 | 1,746 | 1,737 | 2,600 |
| August 04, 2025 | 1,736 | 1,742 | 1,742 | 1,742 | 1,736 | 2,700 |
| August 01, 2025 | 1,737 | 1,736 | 1,736 | 1,740 | 1,735 | 2,200 |
| July 31, 2025 | 1,740 | 1,740 | 1,740 | 1,742 | 1,737 | 2,100 |
| July 30, 2025 | 1,740 | 1,739 | 1,739 | 1,742 | 1,739 | 900 |
| July 29, 2025 | 1,734 | 1,740 | 1,740 | 1,740 | 1,734 | 900 |
| July 28, 2025 | 1,738 | 1,739 | 1,739 | 1,739 | 1,731 | 3,100 |
| July 25, 2025 | 1,732 | 1,733 | 1,733 | 1,737 | 1,732 | 2,600 |
| July 24, 2025 | 1,736 | 1,732 | 1,732 | 1,737 | 1,732 | 1,600 |
| July 23, 2025 | 1,735 | 1,731 | 1,731 | 1,736 | 1,731 | 1,900 |
| July 22, 2025 | 1,733 | 1,731 | 1,731 | 1,735 | 1,731 | 1,600 |
| July 18, 2025 | 1,744 | 1,733 | 1,733 | 1,744 | 1,733 | 4,600 |
| July 17, 2025 | 1,737 | 1,738 | 1,738 | 1,738 | 1,733 | 1,300 |
| July 16, 2025 | 1,736 | 1,737 | 1,737 | 1,738 | 1,734 | 1,400 |
| July 15, 2025 | 1,734 | 1,736 | 1,736 | 1,740 | 1,733 | 3,000 |
| July 14, 2025 | 1,743 | 1,740 | 1,740 | 1,743 | 1,735 | 2,800 |
| July 11, 2025 | 1,735 | 1,742 | 1,742 | 1,742 | 1,734 | 1,300 |
| July 10, 2025 | 1,742 | 1,734 | 1,734 | 1,742 | 1,734 | 2,600 |
| July 09, 2025 | 1,737 | 1,742 | 1,742 | 1,742 | 1,735 | 2,300 |
| July 08, 2025 | 1,743 | 1,737 | 1,737 | 1,743 | 1,737 | 1,300 |
| July 07, 2025 | 1,746 | 1,739 | 1,739 | 1,746 | 1,739 | 4,200 |
| July 04, 2025 | 1,732 | 1,739 | 1,739 | 1,739 | 1,732 | 1,700 |
| July 03, 2025 | 1,736 | 1,731 | 1,731 | 1,736 | 1,730 | 1,000 |
| July 02, 2025 | 1,734 | 1,738 | 1,738 | 1,738 | 1,730 | 2,000 |
| July 01, 2025 | 1,732 | 1,734 | 1,734 | 1,735 | 1,731 | 1,300 |
| June 30, 2025 | 1,732 | 1,734 | 1,734 | 1,734 | 1,730 | 2,000 |
| June 27, 2025 | 1,732 | 1,731 | 1,731 | 1,733 | 1,727 | 3,800 |
| June 26, 2025 | 1,738 | 1,734 | 1,734 | 1,738 | 1,729 | 2,000 |
| June 25, 2025 | 1,732 | 1,735 | 1,735 | 1,735 | 1,730 | 3,200 |
| June 24, 2025 | 1,733 | 1,731 | 1,731 | 1,733 | 1,728 | 3,700 |
| June 23, 2025 | 1,733 | 1,733 | 1,733 | 1,733 | 1,730 | 2,000 |
| June 20, 2025 | 1,735 | 1,733 | 1,733 | 1,735 | 1,730 | 2,100 |
| June 19, 2025 | 1,731 | 1,733 | 1,733 | 1,733 | 1,730 | 2,100 |