1,655.00
-40.5(-2.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,683.5 | 1,655 | 1,655 | 1,690 | 1,655 | 502,800 |
| September 26, 2025 | 1,671.5 | 1,695.5 | 1,695.5 | 1,702 | 1,671 | 558,200 |
| September 25, 2025 | 1,666 | 1,691 | 1,691 | 1,691 | 1,665 | 439,800 |
| September 24, 2025 | 1,669 | 1,666 | 1,666 | 1,673 | 1,653 | 336,000 |
| September 22, 2025 | 1,660 | 1,669 | 1,669 | 1,683.5 | 1,653 | 377,000 |
| September 19, 2025 | 1,704 | 1,667 | 1,667 | 1,713.5 | 1,660 | 774,000 |
| September 18, 2025 | 1,700 | 1,712.5 | 1,712.5 | 1,722 | 1,692.5 | 478,200 |
| September 17, 2025 | 1,690.5 | 1,704 | 1,704 | 1,712 | 1,678 | 625,900 |
| September 16, 2025 | 1,688.5 | 1,696 | 1,696 | 1,698 | 1,674.5 | 625,900 |
| September 12, 2025 | 1,694 | 1,690 | 1,690 | 1,694 | 1,677 | 492,200 |
| September 11, 2025 | 1,679.5 | 1,681 | 1,681 | 1,689 | 1,666.5 | 607,000 |
| September 10, 2025 | 1,675 | 1,699 | 1,699 | 1,707.5 | 1,657.5 | 958,500 |
| September 09, 2025 | 1,655 | 1,659 | 1,659 | 1,684.5 | 1,648 | 811,300 |
| September 08, 2025 | 1,637.5 | 1,657.5 | 1,657.5 | 1,658.5 | 1,628.5 | 735,000 |
| September 05, 2025 | 1,626.5 | 1,640 | 1,640 | 1,646 | 1,622 | 829,000 |
| September 04, 2025 | 1,604.5 | 1,621.5 | 1,621.5 | 1,621.5 | 1,593.5 | 563,000 |
| September 03, 2025 | 1,597.5 | 1,601.5 | 1,601.5 | 1,607.5 | 1,586 | 824,600 |
| September 02, 2025 | 1,575 | 1,594 | 1,594 | 1,600 | 1,574 | 622,500 |
| September 01, 2025 | 1,575 | 1,573 | 1,573 | 1,592 | 1,570.5 | 449,900 |
| August 29, 2025 | 1,627.5 | 1,585.5 | 1,585.5 | 1,627.5 | 1,568.5 | 1.24M |
| August 28, 2025 | 1,615 | 1,627.5 | 1,627.5 | 1,633.5 | 1,610 | 2.43M |
| August 27, 2025 | 1,628 | 1,627 | 1,605 | 1,637.5 | 1,627 | 2.6M |
| August 26, 2025 | 1,628 | 1,633 | 1,633 | 1,640.5 | 1,625 | 1.09M |
| August 25, 2025 | 1,640 | 1,634 | 1,634 | 1,645 | 1,624 | 1.11M |
| August 22, 2025 | 1,657 | 1,640 | 1,640 | 1,661.5 | 1,634 | 1.52M |
| August 21, 2025 | 1,669 | 1,659 | 1,659 | 1,678.5 | 1,657.5 | 1.73M |
| August 20, 2025 | 1,668.5 | 1,690 | 1,690 | 1,696.5 | 1,666 | 1.77M |
| August 19, 2025 | 1,644 | 1,658 | 1,658 | 1,658 | 1,634.5 | 1.83M |
| August 18, 2025 | 1,633 | 1,623.5 | 1,623.5 | 1,633 | 1,615 | 1.53M |
| August 15, 2025 | 1,628 | 1,620 | 1,620 | 1,632 | 1,606.5 | 1.4M |
| August 14, 2025 | 1,631 | 1,634 | 1,634 | 1,636 | 1,622.5 | 1.04M |
| August 13, 2025 | 1,655 | 1,639.5 | 1,639.5 | 1,655 | 1,633.5 | 973,600 |
| August 12, 2025 | 1,641 | 1,648 | 1,648 | 1,651.5 | 1,630.5 | 1.2M |
| August 08, 2025 | 1,633.5 | 1,641 | 1,641 | 1,643 | 1,618.5 | 884,500 |
| August 07, 2025 | 1,658 | 1,619 | 1,619 | 1,667 | 1,613 | 1.66M |
| August 06, 2025 | 1,623.5 | 1,650 | 1,650 | 1,650 | 1,620.5 | 778,700 |
| August 05, 2025 | 1,618 | 1,620.5 | 1,620.5 | 1,633 | 1,604.5 | 735,100 |
| August 04, 2025 | 1,580.5 | 1,610 | 1,610 | 1,610 | 1,575 | 786,100 |
| August 01, 2025 | 1,590.5 | 1,601.5 | 1,601.5 | 1,603 | 1,590 | 774,300 |
| July 31, 2025 | 1,579 | 1,584.5 | 1,584.5 | 1,588 | 1,576 | 657,200 |
| July 30, 2025 | 1,568.5 | 1,575.5 | 1,575.5 | 1,580 | 1,568.5 | 415,100 |
| July 29, 2025 | 1,571 | 1,568.5 | 1,568.5 | 1,572.5 | 1,562.5 | 530,900 |
| July 28, 2025 | 1,600 | 1,578.5 | 1,578.5 | 1,600 | 1,577 | 669,000 |
| July 25, 2025 | 1,616 | 1,592 | 1,592 | 1,616 | 1,590 | 739,400 |
| July 24, 2025 | 1,617 | 1,619.5 | 1,619.5 | 1,620 | 1,611.5 | 388,600 |
| July 23, 2025 | 1,607.5 | 1,604 | 1,604 | 1,619 | 1,597 | 669,400 |
| July 22, 2025 | 1,628 | 1,607.5 | 1,607.5 | 1,633.5 | 1,607.5 | 483,300 |
| July 18, 2025 | 1,632 | 1,628.5 | 1,628.5 | 1,640 | 1,618.5 | 362,500 |
| July 17, 2025 | 1,607 | 1,621 | 1,621 | 1,624.5 | 1,605 | 396,600 |
| July 16, 2025 | 1,624.5 | 1,614.5 | 1,614.5 | 1,629.5 | 1,608 | 593,400 |
| July 15, 2025 | 1,638.5 | 1,631 | 1,631 | 1,658 | 1,630 | 708,500 |
| July 14, 2025 | 1,624 | 1,638 | 1,638 | 1,638 | 1,606.5 | 926,500 |
| July 11, 2025 | 1,733.5 | 1,631.5 | 1,631.5 | 1,735.5 | 1,631.5 | 2.41M |
| July 10, 2025 | 1,740 | 1,726.5 | 1,726.5 | 1,745 | 1,718.5 | 580,000 |
| July 09, 2025 | 1,710 | 1,729.5 | 1,729.5 | 1,735 | 1,707.5 | 551,700 |
| July 08, 2025 | 1,689 | 1,705 | 1,705 | 1,705 | 1,678 | 515,200 |
| July 07, 2025 | 1,676.5 | 1,685.5 | 1,685.5 | 1,704 | 1,674 | 500,100 |
| July 04, 2025 | 1,661 | 1,680 | 1,680 | 1,680 | 1,657 | 409,000 |
| July 03, 2025 | 1,669 | 1,665.5 | 1,665.5 | 1,684 | 1,663 | 408,100 |
| July 02, 2025 | 1,650 | 1,674 | 1,674 | 1,674 | 1,647 | 391,700 |