1,461.00
+3(+0.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 1,455 | 1,461 | 1,461 | 1,473 | 1,447 | 18,400 |
| September 29, 2025 | 1,480 | 1,458 | 1,458 | 1,480 | 1,456 | 27,700 |
| September 26, 2025 | 1,477 | 1,482 | 1,482 | 1,482 | 1,454 | 35,600 |
| September 25, 2025 | 1,474 | 1,477 | 1,477 | 1,477 | 1,458 | 38,000 |
| September 24, 2025 | 1,451 | 1,454 | 1,454 | 1,468 | 1,451 | 86,900 |
| September 22, 2025 | 1,454 | 1,455 | 1,455 | 1,477 | 1,451 | 46,800 |
| September 19, 2025 | 1,425 | 1,445 | 1,445 | 1,445 | 1,414 | 37,100 |
| September 18, 2025 | 1,405 | 1,424 | 1,424 | 1,424 | 1,405 | 23,400 |
| September 17, 2025 | 1,402 | 1,405 | 1,405 | 1,413 | 1,397 | 23,400 |
| September 16, 2025 | 1,396 | 1,417 | 1,417 | 1,417 | 1,395 | 26,200 |
| September 12, 2025 | 1,408 | 1,396 | 1,396 | 1,408 | 1,393 | 22,400 |
| September 11, 2025 | 1,423 | 1,410 | 1,410 | 1,423 | 1,402 | 22,400 |
| September 10, 2025 | 1,406 | 1,419 | 1,419 | 1,422 | 1,398 | 17,900 |
| September 09, 2025 | 1,420 | 1,411 | 1,411 | 1,427 | 1,396 | 35,600 |
| September 08, 2025 | 1,391 | 1,405 | 1,405 | 1,410 | 1,388 | 33,600 |
| September 05, 2025 | 1,397 | 1,383 | 1,383 | 1,404 | 1,378 | 35,500 |
| September 04, 2025 | 1,348 | 1,379 | 1,379 | 1,380 | 1,348 | 20,300 |
| September 03, 2025 | 1,354 | 1,348 | 1,348 | 1,357 | 1,341 | 33,400 |
| September 02, 2025 | 1,367 | 1,355 | 1,355 | 1,375 | 1,355 | 21,500 |
| September 01, 2025 | 1,386 | 1,370 | 1,370 | 1,396 | 1,364 | 20,200 |
| August 29, 2025 | 1,382 | 1,386 | 1,386 | 1,388 | 1,382 | 6,100 |
| August 28, 2025 | 1,383 | 1,380 | 1,380 | 1,384 | 1,370 | 18,500 |
| August 27, 2025 | 1,386 | 1,383 | 1,383 | 1,390 | 1,380 | 14,100 |
| August 26, 2025 | 1,415 | 1,395 | 1,395 | 1,415 | 1,390 | 18,500 |
| August 25, 2025 | 1,406 | 1,413 | 1,413 | 1,419 | 1,395 | 22,200 |
| August 22, 2025 | 1,401 | 1,406 | 1,406 | 1,424 | 1,401 | 26,300 |
| August 21, 2025 | 1,421 | 1,413 | 1,413 | 1,423 | 1,409 | 18,000 |
| August 20, 2025 | 1,417 | 1,422 | 1,422 | 1,433 | 1,400 | 53,400 |
| August 19, 2025 | 1,389 | 1,410 | 1,410 | 1,411 | 1,389 | 40,900 |
| August 18, 2025 | 1,365 | 1,387 | 1,387 | 1,414 | 1,357 | 69,000 |
| August 15, 2025 | 1,365 | 1,365 | 1,365 | 1,372 | 1,357 | 20,700 |
| August 14, 2025 | 1,353 | 1,374 | 1,374 | 1,382 | 1,349 | 38,600 |
| August 13, 2025 | 1,344 | 1,353 | 1,353 | 1,361 | 1,331 | 42,700 |
| August 12, 2025 | 1,324 | 1,325 | 1,325 | 1,338 | 1,317 | 55,900 |
| August 08, 2025 | 1,375 | 1,323 | 1,323 | 1,384 | 1,306 | 115,000 |
| August 07, 2025 | 1,376 | 1,371 | 1,371 | 1,383 | 1,365 | 14,800 |
| August 06, 2025 | 1,374 | 1,376 | 1,376 | 1,385 | 1,371 | 12,000 |
| August 05, 2025 | 1,384 | 1,375 | 1,375 | 1,384 | 1,375 | 10,800 |
| August 04, 2025 | 1,370 | 1,385 | 1,385 | 1,385 | 1,367 | 14,600 |
| August 01, 2025 | 1,375 | 1,385 | 1,385 | 1,391 | 1,375 | 33,000 |
| July 31, 2025 | 1,366 | 1,375 | 1,375 | 1,375 | 1,357 | 12,100 |
| July 30, 2025 | 1,360 | 1,366 | 1,366 | 1,377 | 1,359 | 16,900 |
| July 29, 2025 | 1,370 | 1,366 | 1,366 | 1,371 | 1,357 | 11,900 |
| July 28, 2025 | 1,382 | 1,374 | 1,374 | 1,382 | 1,361 | 44,300 |
| July 25, 2025 | 1,368 | 1,393 | 1,393 | 1,393 | 1,363 | 30,000 |
| July 24, 2025 | 1,356 | 1,368 | 1,368 | 1,382 | 1,350 | 44,600 |
| July 23, 2025 | 1,346 | 1,349 | 1,349 | 1,350 | 1,330 | 39,200 |
| July 22, 2025 | 1,331 | 1,328 | 1,328 | 1,343 | 1,316 | 13,800 |
| July 18, 2025 | 1,348 | 1,327 | 1,327 | 1,348 | 1,327 | 11,700 |
| July 17, 2025 | 1,331 | 1,339 | 1,339 | 1,350 | 1,331 | 14,900 |
| July 16, 2025 | 1,355 | 1,341 | 1,341 | 1,366 | 1,335 | 16,500 |
| July 15, 2025 | 1,374 | 1,365 | 1,365 | 1,383 | 1,359 | 23,400 |
| July 14, 2025 | 1,360 | 1,367 | 1,367 | 1,375 | 1,353 | 45,900 |
| July 11, 2025 | 1,344 | 1,339 | 1,339 | 1,354 | 1,339 | 20,300 |
| July 10, 2025 | 1,338 | 1,347 | 1,347 | 1,353 | 1,330 | 42,100 |
| July 09, 2025 | 1,340 | 1,334 | 1,334 | 1,350 | 1,329 | 23,900 |
| July 08, 2025 | 1,287 | 1,337 | 1,337 | 1,343 | 1,287 | 41,200 |
| July 07, 2025 | 1,292 | 1,287 | 1,287 | 1,302 | 1,287 | 10,900 |
| July 04, 2025 | 1,296 | 1,283 | 1,283 | 1,297 | 1,283 | 22,400 |
| July 03, 2025 | 1,309 | 1,292 | 1,292 | 1,311 | 1,280 | 51,200 |