1,076.00
-24(-2.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,111 | 1,076 | 1,076 | 1,114 | 1,076 | 10,400 |
| September 25, 2025 | 1,065 | 1,100 | 1,100 | 1,105 | 1,061 | 23,200 |
| September 24, 2025 | 1,041 | 1,065 | 1,065 | 1,071 | 1,036 | 43,100 |
| September 22, 2025 | 1,078 | 1,051 | 1,051 | 1,078 | 1,048 | 28,700 |
| September 19, 2025 | 1,065 | 1,070 | 1,070 | 1,088 | 1,041 | 19,700 |
| September 18, 2025 | 1,055 | 1,058 | 1,058 | 1,065 | 1,055 | 4,600 |
| September 17, 2025 | 1,063 | 1,059 | 1,059 | 1,068 | 1,057 | 7,300 |
| September 16, 2025 | 1,056 | 1,052 | 1,052 | 1,064 | 1,052 | 6,800 |
| September 12, 2025 | 1,056 | 1,056 | 1,056 | 1,065 | 1,047 | 7,000 |
| September 11, 2025 | 1,061 | 1,056 | 1,056 | 1,061 | 1,044 | 5,500 |
| September 10, 2025 | 1,049 | 1,052 | 1,052 | 1,056 | 1,043 | 3,700 |
| September 09, 2025 | 1,068 | 1,049 | 1,049 | 1,068 | 1,049 | 5,500 |
| September 08, 2025 | 1,049 | 1,061 | 1,061 | 1,069 | 1,049 | 11,700 |
| September 05, 2025 | 1,063 | 1,040 | 1,040 | 1,068 | 1,037 | 18,300 |
| September 04, 2025 | 1,040 | 1,054 | 1,054 | 1,060 | 1,040 | 8,200 |
| September 03, 2025 | 1,038 | 1,040 | 1,040 | 1,052 | 1,038 | 11,100 |
| September 02, 2025 | 1,064 | 1,044 | 1,044 | 1,070 | 1,040 | 16,700 |
| September 01, 2025 | 1,060 | 1,064 | 1,064 | 1,078 | 1,038 | 22,500 |
| August 29, 2025 | 1,054 | 1,053 | 1,053 | 1,060 | 1,049 | 6,100 |
| August 28, 2025 | 1,052 | 1,049 | 1,049 | 1,057 | 1,049 | 35,300 |
| August 27, 2025 | 1,055 | 1,061 | 1,061 | 1,095 | 1,055 | 13,500 |
| August 26, 2025 | 1,056 | 1,054 | 1,054 | 1,069 | 1,054 | 8,600 |
| August 25, 2025 | 1,083 | 1,056 | 1,056 | 1,099 | 1,056 | 51,700 |
| August 22, 2025 | 1,090 | 1,069 | 1,069 | 1,091 | 1,064 | 15,600 |
| August 21, 2025 | 1,082 | 1,075 | 1,075 | 1,094 | 1,073 | 10,500 |
| August 20, 2025 | 1,116 | 1,082 | 1,082 | 1,116 | 1,080 | 23,900 |
| August 19, 2025 | 1,134 | 1,120 | 1,120 | 1,148 | 1,104 | 32,600 |
| August 18, 2025 | 1,110 | 1,128 | 1,128 | 1,138 | 1,079 | 25,000 |
| August 15, 2025 | 1,099 | 1,119 | 1,119 | 1,127 | 1,085 | 34,400 |
| August 14, 2025 | 1,230 | 1,083 | 1,083 | 1,299 | 1,065 | 282,300 |
| August 13, 2025 | 1,177 | 1,218 | 1,218 | 1,228 | 1,165 | 43,100 |
| August 12, 2025 | 1,290 | 1,166 | 1,166 | 1,505 | 1,128 | 648,400 |
| August 08, 2025 | 1,385 | 1,287 | 1,287 | 1,442 | 1,259 | 169,000 |
| August 07, 2025 | 1,564 | 1,443 | 1,443 | 1,820 | 1,443 | 252,100 |
| August 06, 2025 | 1,450 | 1,550 | 1,550 | 1,570 | 1,382 | 204,000 |
| August 05, 2025 | 1,227 | 1,430 | 1,430 | 1,430 | 1,208 | 207,300 |
| August 04, 2025 | 1,336 | 1,272 | 1,272 | 1,345 | 1,260 | 202,400 |
| August 01, 2025 | 1,120 | 1,346 | 1,346 | 1,346 | 1,081 | 1.47M |
| July 31, 2025 | 938 | 1,079 | 1,079 | 1,079 | 930 | 121,100 |
| July 30, 2025 | 920 | 929 | 929 | 936 | 920 | 2,600 |
| July 29, 2025 | 917 | 920 | 920 | 920 | 916 | 2,800 |
| July 28, 2025 | 917 | 917 | 917 | 917 | 917 | 600 |
| July 25, 2025 | 922 | 916 | 916 | 922 | 916 | 2,300 |
| July 24, 2025 | 922 | 915 | 915 | 922 | 915 | 4,100 |
| July 23, 2025 | 910 | 914 | 914 | 931 | 910 | 5,400 |
| July 22, 2025 | 912 | 912 | 912 | 917 | 911 | 3,300 |
| July 18, 2025 | 920 | 915 | 915 | 920 | 915 | 2,000 |
| July 17, 2025 | 920 | 917 | 917 | 920 | 917 | 2,400 |
| July 16, 2025 | 917 | 920 | 920 | 920 | 916 | 2,300 |
| July 15, 2025 | 920 | 920 | 920 | 922 | 920 | 1,400 |
| July 14, 2025 | 931 | 920 | 920 | 935 | 917 | 3,300 |
| July 11, 2025 | 930 | 931 | 931 | 937 | 930 | 2,800 |
| July 10, 2025 | 940 | 935 | 935 | 940 | 934 | 2,800 |
| July 09, 2025 | 943 | 940 | 940 | 943 | 936 | 1,900 |
| July 08, 2025 | 935 | 941 | 941 | 941 | 935 | 2,800 |
| July 07, 2025 | 945 | 934 | 934 | 951 | 926 | 2,300 |
| July 04, 2025 | 940 | 945 | 945 | 950 | 932 | 7,100 |
| July 03, 2025 | 931 | 931 | 931 | 933 | 931 | 700 |
| July 02, 2025 | 932 | 934 | 934 | 939 | 932 | 900 |
| July 01, 2025 | 936 | 932 | 932 | 940 | 932 | 1,200 |