1,504.00
-1(-0.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,506 | 1,504 | 1,504 | 1,507 | 1,500 | 115,500 |
| September 25, 2025 | 1,503 | 1,505 | 1,505 | 1,506 | 1,495 | 77,100 |
| September 24, 2025 | 1,491 | 1,502 | 1,502 | 1,502 | 1,486 | 77,600 |
| September 22, 2025 | 1,500 | 1,490 | 1,490 | 1,504 | 1,490 | 113,100 |
| September 19, 2025 | 1,510 | 1,509 | 1,509 | 1,512 | 1,501 | 80,800 |
| September 18, 2025 | 1,503 | 1,498 | 1,498 | 1,505 | 1,498 | 65,700 |
| September 17, 2025 | 1,503 | 1,498 | 1,498 | 1,505 | 1,498 | 65,700 |
| September 16, 2025 | 1,507 | 1,503 | 1,503 | 1,512 | 1,500 | 51,500 |
| September 12, 2025 | 1,508 | 1,508 | 1,508 | 1,512 | 1,501 | 46,400 |
| September 11, 2025 | 1,508 | 1,508 | 1,508 | 1,512 | 1,501 | 46,600 |
| September 10, 2025 | 1,507 | 1,512 | 1,512 | 1,514 | 1,501 | 48,200 |
| September 09, 2025 | 1,517 | 1,500 | 1,500 | 1,523 | 1,493 | 87,400 |
| September 08, 2025 | 1,508 | 1,501 | 1,501 | 1,521 | 1,496 | 180,700 |
| September 05, 2025 | 1,555 | 1,490 | 1,490 | 1,555 | 1,467 | 222,300 |
| September 04, 2025 | 1,572 | 1,572 | 1,572 | 1,576 | 1,561 | 35,700 |
| September 03, 2025 | 1,569 | 1,568 | 1,568 | 1,576 | 1,556 | 41,600 |
| September 02, 2025 | 1,565 | 1,572 | 1,572 | 1,584 | 1,561 | 34,400 |
| September 01, 2025 | 1,565 | 1,565 | 1,565 | 1,579 | 1,559 | 44,300 |
| August 29, 2025 | 1,556 | 1,567 | 1,567 | 1,570 | 1,553 | 44,900 |
| August 28, 2025 | 1,562 | 1,563 | 1,563 | 1,567 | 1,559 | 24,900 |
| August 27, 2025 | 1,555 | 1,561 | 1,561 | 1,566 | 1,555 | 30,100 |
| August 26, 2025 | 1,585 | 1,561 | 1,561 | 1,585 | 1,561 | 32,900 |
| August 25, 2025 | 1,561 | 1,586 | 1,586 | 1,586 | 1,555 | 54,100 |
| August 22, 2025 | 1,568 | 1,560 | 1,560 | 1,568 | 1,555 | 21,200 |
| August 21, 2025 | 1,558 | 1,559 | 1,559 | 1,561 | 1,552 | 13,400 |
| August 20, 2025 | 1,563 | 1,561 | 1,561 | 1,570 | 1,556 | 21,300 |
| August 19, 2025 | 1,556 | 1,567 | 1,567 | 1,568 | 1,554 | 20,200 |
| August 18, 2025 | 1,560 | 1,556 | 1,556 | 1,575 | 1,556 | 37,700 |
| August 15, 2025 | 1,565 | 1,570 | 1,570 | 1,572 | 1,552 | 50,800 |
| August 14, 2025 | 1,565 | 1,562 | 1,562 | 1,572 | 1,555 | 26,800 |
| August 13, 2025 | 1,580 | 1,567 | 1,567 | 1,580 | 1,566 | 27,200 |
| August 12, 2025 | 1,585 | 1,580 | 1,580 | 1,585 | 1,561 | 60,800 |
| August 08, 2025 | 1,568 | 1,582 | 1,582 | 1,582 | 1,559 | 56,100 |
| August 07, 2025 | 1,555 | 1,567 | 1,567 | 1,567 | 1,551 | 37,700 |
| August 06, 2025 | 1,541 | 1,551 | 1,551 | 1,555 | 1,541 | 24,400 |
| August 05, 2025 | 1,540 | 1,541 | 1,541 | 1,548 | 1,536 | 27,600 |
| August 04, 2025 | 1,547 | 1,536 | 1,536 | 1,559 | 1,531 | 31,400 |
| August 01, 2025 | 1,535 | 1,556 | 1,556 | 1,562 | 1,535 | 52,300 |
| July 31, 2025 | 1,527 | 1,535 | 1,535 | 1,538 | 1,524 | 46,300 |
| July 30, 2025 | 1,514 | 1,521 | 1,521 | 1,527 | 1,514 | 41,400 |
| July 29, 2025 | 1,521 | 1,514 | 1,514 | 1,523 | 1,511 | 35,300 |
| July 28, 2025 | 1,531 | 1,527 | 1,527 | 1,540 | 1,518 | 41,200 |
| July 25, 2025 | 1,530 | 1,530 | 1,530 | 1,541 | 1,525 | 31,000 |
| July 24, 2025 | 1,520 | 1,531 | 1,531 | 1,531 | 1,515 | 30,700 |
| July 23, 2025 | 1,516 | 1,517 | 1,517 | 1,520 | 1,502 | 52,700 |
| July 22, 2025 | 1,520 | 1,516 | 1,516 | 1,525 | 1,510 | 30,400 |
| July 18, 2025 | 1,519 | 1,520 | 1,520 | 1,529 | 1,517 | 22,400 |
| July 17, 2025 | 1,515 | 1,515 | 1,515 | 1,520 | 1,512 | 14,600 |
| July 16, 2025 | 1,512 | 1,515 | 1,515 | 1,520 | 1,509 | 22,200 |
| July 15, 2025 | 1,531 | 1,512 | 1,512 | 1,531 | 1,512 | 24,300 |
| July 14, 2025 | 1,518 | 1,524 | 1,524 | 1,534 | 1,518 | 23,800 |
| July 11, 2025 | 1,510 | 1,518 | 1,518 | 1,524 | 1,510 | 22,300 |
| July 10, 2025 | 1,524 | 1,510 | 1,510 | 1,524 | 1,506 | 46,300 |
| July 09, 2025 | 1,523 | 1,524 | 1,524 | 1,538 | 1,523 | 29,200 |
| July 08, 2025 | 1,528 | 1,528 | 1,528 | 1,530 | 1,520 | 31,200 |
| July 07, 2025 | 1,534 | 1,528 | 1,528 | 1,548 | 1,526 | 32,300 |
| July 04, 2025 | 1,557 | 1,538 | 1,538 | 1,557 | 1,538 | 19,200 |
| July 03, 2025 | 1,556 | 1,555 | 1,555 | 1,560 | 1,550 | 31,000 |
| July 02, 2025 | 1,543 | 1,560 | 1,560 | 1,566 | 1,542 | 37,800 |
| July 01, 2025 | 1,567 | 1,553 | 1,553 | 1,567 | 1,541 | 39,100 |