1,232.00
+9(+0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,212 | 1,232 | 1,232 | 1,239 | 1,212 | 325,200 |
| September 25, 2025 | 1,208 | 1,223 | 1,223 | 1,228 | 1,208 | 267,200 |
| September 24, 2025 | 1,241 | 1,205 | 1,205 | 1,249 | 1,198 | 394,100 |
| September 22, 2025 | 1,277 | 1,242 | 1,242 | 1,310 | 1,241 | 374,800 |
| September 19, 2025 | 1,258 | 1,299 | 1,299 | 1,299 | 1,241 | 674,800 |
| September 18, 2025 | 1,250 | 1,245 | 1,245 | 1,251 | 1,214 | 169,600 |
| September 17, 2025 | 1,260 | 1,239 | 1,239 | 1,265 | 1,237 | 174,400 |
| September 16, 2025 | 1,233 | 1,258 | 1,258 | 1,266 | 1,223 | 224,300 |
| September 12, 2025 | 1,221 | 1,234 | 1,234 | 1,236 | 1,211 | 180,900 |
| September 11, 2025 | 1,215 | 1,222 | 1,222 | 1,231 | 1,207 | 151,100 |
| September 10, 2025 | 1,195 | 1,210 | 1,210 | 1,223 | 1,180 | 150,600 |
| September 09, 2025 | 1,225 | 1,202 | 1,202 | 1,237 | 1,202 | 188,800 |
| September 08, 2025 | 1,212 | 1,219 | 1,219 | 1,224 | 1,197 | 184,300 |
| September 05, 2025 | 1,183 | 1,208 | 1,208 | 1,210 | 1,168 | 205,400 |
| September 04, 2025 | 1,186 | 1,186 | 1,186 | 1,190 | 1,175 | 164,800 |
| September 03, 2025 | 1,175 | 1,179 | 1,179 | 1,204 | 1,173 | 308,300 |
| September 02, 2025 | 1,175 | 1,168 | 1,168 | 1,178 | 1,166 | 108,200 |
| September 01, 2025 | 1,170 | 1,176 | 1,176 | 1,179 | 1,162 | 121,400 |
| August 29, 2025 | 1,154 | 1,170 | 1,170 | 1,170 | 1,143 | 162,400 |
| August 28, 2025 | 1,162 | 1,152 | 1,152 | 1,167 | 1,152 | 177,700 |
| August 27, 2025 | 1,147 | 1,160 | 1,160 | 1,165 | 1,141 | 195,100 |
| August 26, 2025 | 1,150 | 1,141 | 1,141 | 1,155 | 1,134 | 244,500 |
| August 25, 2025 | 1,133 | 1,144 | 1,144 | 1,166 | 1,128 | 228,200 |
| August 22, 2025 | 1,150 | 1,152 | 1,152 | 1,160 | 1,136 | 194,600 |
| August 21, 2025 | 1,127 | 1,146 | 1,146 | 1,156 | 1,127 | 154,000 |
| August 20, 2025 | 1,147 | 1,136 | 1,136 | 1,147 | 1,127 | 175,200 |
| August 19, 2025 | 1,123 | 1,142 | 1,142 | 1,154 | 1,112 | 366,400 |
| August 18, 2025 | 1,099 | 1,123 | 1,123 | 1,143 | 1,075 | 443,100 |
| August 15, 2025 | 1,075 | 1,099 | 1,099 | 1,103 | 1,069 | 177,600 |
| August 14, 2025 | 1,065 | 1,075 | 1,075 | 1,103 | 1,053 | 394,900 |
| August 13, 2025 | 1,151 | 1,078 | 1,078 | 1,158 | 1,066 | 715,000 |
| August 12, 2025 | 1,126 | 1,145 | 1,145 | 1,156 | 1,118 | 362,400 |
| August 08, 2025 | 1,107 | 1,126 | 1,126 | 1,130 | 1,103 | 327,700 |
| August 07, 2025 | 1,113 | 1,108 | 1,108 | 1,132 | 1,096 | 196,600 |
| August 06, 2025 | 1,105 | 1,107 | 1,107 | 1,112 | 1,091 | 185,300 |
| August 05, 2025 | 1,080 | 1,100 | 1,100 | 1,121 | 1,073 | 355,900 |
| August 04, 2025 | 1,063 | 1,074 | 1,074 | 1,078 | 1,055 | 231,300 |
| August 01, 2025 | 1,058 | 1,083 | 1,083 | 1,090 | 1,058 | 232,900 |
| July 31, 2025 | 1,049 | 1,054 | 1,054 | 1,067 | 1,046 | 128,500 |
| July 30, 2025 | 1,040 | 1,046 | 1,046 | 1,055 | 1,037 | 106,900 |
| July 29, 2025 | 1,031 | 1,039 | 1,039 | 1,050 | 1,031 | 102,700 |
| July 28, 2025 | 1,058 | 1,037 | 1,037 | 1,065 | 1,028 | 174,300 |
| July 25, 2025 | 1,042 | 1,050 | 1,050 | 1,056 | 1,031 | 121,600 |
| July 24, 2025 | 1,021 | 1,045 | 1,045 | 1,052 | 1,021 | 198,000 |
| July 23, 2025 | 1,044 | 1,022 | 1,022 | 1,049 | 1,021 | 148,300 |
| July 22, 2025 | 1,025 | 1,032 | 1,032 | 1,033 | 1,017 | 182,300 |
| July 18, 2025 | 1,049 | 1,029 | 1,029 | 1,049 | 1,024 | 177,800 |
| July 17, 2025 | 1,036 | 1,040 | 1,040 | 1,063 | 1,030 | 204,600 |
| July 16, 2025 | 1,064 | 1,046 | 1,046 | 1,070 | 1,041 | 191,100 |
| July 15, 2025 | 1,066 | 1,056 | 1,056 | 1,102 | 1,052 | 314,900 |
| July 14, 2025 | 1,065 | 1,077 | 1,077 | 1,087 | 1,056 | 245,600 |
| July 11, 2025 | 1,028 | 1,067 | 1,067 | 1,097 | 1,025 | 461,600 |
| July 10, 2025 | 967 | 1,052 | 1,052 | 1,064 | 950 | 941,100 |
| July 09, 2025 | 920 | 968 | 968 | 975 | 912 | 379,400 |
| July 08, 2025 | 915 | 915 | 915 | 927 | 911 | 155,800 |
| July 07, 2025 | 883 | 910 | 910 | 914 | 883 | 152,100 |
| July 04, 2025 | 878 | 886 | 886 | 891 | 876 | 84,300 |
| July 03, 2025 | 867 | 876 | 876 | 878 | 866 | 93,600 |
| July 02, 2025 | 853 | 866 | 866 | 868 | 853 | 100,700 |
| July 01, 2025 | 856 | 858 | 858 | 860 | 850 | 108,400 |