1,451.00
+17(+1.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,457.5 | 1,451 | 1,451 | 1,461.5 | 1,441 | 2.83M |
| September 11, 2025 | 1,450 | 1,434 | 1,434 | 1,455 | 1,424.5 | 2.8M |
| September 10, 2025 | 1,426 | 1,458 | 1,458 | 1,458 | 1,415 | 3.32M |
| September 09, 2025 | 1,420 | 1,411 | 1,411 | 1,433 | 1,407.5 | 2.56M |
| September 08, 2025 | 1,410 | 1,404 | 1,404 | 1,428 | 1,404 | 1.87M |
| September 05, 2025 | 1,415 | 1,404 | 1,404 | 1,425.5 | 1,396 | 2.46M |
| September 04, 2025 | 1,378.5 | 1,411 | 1,411 | 1,415.5 | 1,376.5 | 3.8M |
| September 03, 2025 | 1,350.5 | 1,346 | 1,346 | 1,358 | 1,337.5 | 1.67M |
| September 02, 2025 | 1,378 | 1,364 | 1,364 | 1,384 | 1,353.5 | 2.25M |
| September 01, 2025 | 1,363 | 1,367 | 1,367 | 1,385.5 | 1,362 | 1.87M |
| August 29, 2025 | 1,393.5 | 1,373.5 | 1,373.5 | 1,397.5 | 1,365.5 | 3M |
| August 28, 2025 | 1,409.5 | 1,395.5 | 1,395.5 | 1,409.5 | 1,392 | 1.92M |
| August 27, 2025 | 1,420 | 1,404 | 1,404 | 1,420.5 | 1,396 | 2.3M |
| August 26, 2025 | 1,435.5 | 1,427.5 | 1,427.5 | 1,443 | 1,424 | 6.21M |
| August 25, 2025 | 1,445 | 1,442.5 | 1,442.5 | 1,454.5 | 1,435 | 1.68M |
| August 22, 2025 | 1,455 | 1,450.5 | 1,450.5 | 1,463.5 | 1,441.5 | 2.06M |
| August 21, 2025 | 1,478 | 1,464.5 | 1,464.5 | 1,482 | 1,461.5 | 1.58M |
| August 20, 2025 | 1,494 | 1,478 | 1,478 | 1,505 | 1,475 | 2.71M |
| August 19, 2025 | 1,510.5 | 1,482 | 1,482 | 1,518 | 1,482 | 2.51M |
| August 18, 2025 | 1,485.5 | 1,515 | 1,515 | 1,526 | 1,479.5 | 1.8M |
| August 15, 2025 | 1,465 | 1,479 | 1,479 | 1,486 | 1,452.5 | 2.57M |
| August 14, 2025 | 1,484.5 | 1,454.5 | 1,454.5 | 1,492 | 1,454 | 2.84M |
| August 13, 2025 | 1,510.5 | 1,497.5 | 1,497.5 | 1,526 | 1,497.5 | 3.02M |
| August 12, 2025 | 1,524.5 | 1,505 | 1,505 | 1,546.5 | 1,503 | 3.86M |
| August 08, 2025 | 1,531.5 | 1,537.5 | 1,537.5 | 1,553 | 1,518.5 | 3.23M |
| August 07, 2025 | 1,509 | 1,512 | 1,512 | 1,524.5 | 1,499 | 1.74M |
| August 06, 2025 | 1,495 | 1,501.5 | 1,501.5 | 1,503.5 | 1,490 | 2.05M |
| August 05, 2025 | 1,504 | 1,491 | 1,491 | 1,522.5 | 1,477 | 3.03M |
| August 04, 2025 | 1,497.5 | 1,497.5 | 1,497.5 | 1,510.5 | 1,477.5 | 3.22M |
| August 01, 2025 | 1,488 | 1,492.5 | 1,492.5 | 1,504.5 | 1,466 | 4.99M |
| July 31, 2025 | 1,505.5 | 1,495 | 1,495 | 1,510 | 1,475.5 | 3.88M |
| July 30, 2025 | 1,503 | 1,475.5 | 1,475.5 | 1,513 | 1,475 | 3.37M |
| July 29, 2025 | 1,521 | 1,512.5 | 1,512.5 | 1,527 | 1,512.5 | 1.99M |
| July 28, 2025 | 1,541 | 1,528.5 | 1,528.5 | 1,543.5 | 1,523 | 2.4M |
| July 25, 2025 | 1,582.5 | 1,527 | 1,527 | 1,582.5 | 1,524 | 2.78M |
| July 24, 2025 | 1,566 | 1,575 | 1,575 | 1,588 | 1,557 | 2.57M |
| July 23, 2025 | 1,535.5 | 1,560.5 | 1,560.5 | 1,571 | 1,533.5 | 2.67M |
| July 22, 2025 | 1,530 | 1,524.5 | 1,524.5 | 1,546.5 | 1,516 | 2.97M |
| July 18, 2025 | 1,541.5 | 1,541 | 1,541 | 1,544 | 1,528.5 | 2.17M |
| July 17, 2025 | 1,519 | 1,528 | 1,528 | 1,529 | 1,507.5 | 2.58M |
| July 16, 2025 | 1,501 | 1,507 | 1,507 | 1,520 | 1,493 | 1.64M |
| July 15, 2025 | 1,530.5 | 1,504.5 | 1,504.5 | 1,532.5 | 1,500 | 1.69M |
| July 14, 2025 | 1,546 | 1,519.5 | 1,519.5 | 1,546 | 1,517.5 | 1.77M |
| July 11, 2025 | 1,569.5 | 1,552 | 1,552 | 1,592.5 | 1,542.5 | 2.75M |
| July 10, 2025 | 1,531.5 | 1,546.5 | 1,546.5 | 1,549.5 | 1,521.5 | 2.36M |
| July 09, 2025 | 1,531 | 1,534 | 1,534 | 1,537.5 | 1,510 | 2.23M |
| July 08, 2025 | 1,540 | 1,524.5 | 1,524.5 | 1,540 | 1,469 | 4.27M |
| July 07, 2025 | 1,524 | 1,531 | 1,531 | 1,541.5 | 1,524 | 1.37M |
| July 04, 2025 | 1,543.5 | 1,529.5 | 1,529.5 | 1,553 | 1,521.5 | 1.76M |
| July 03, 2025 | 1,542.5 | 1,526 | 1,526 | 1,555 | 1,519 | 2.93M |
| July 02, 2025 | 1,535 | 1,535.5 | 1,535.5 | 1,548 | 1,525.5 | 2.13M |
| July 01, 2025 | 1,544.5 | 1,545.5 | 1,545.5 | 1,568 | 1,538.5 | 2.01M |
| June 30, 2025 | 1,535.5 | 1,557 | 1,557 | 1,578 | 1,534.5 | 2.63M |
| June 27, 2025 | 1,539.5 | 1,539 | 1,539 | 1,553.5 | 1,518.5 | 2.26M |
| June 26, 2025 | 1,521.5 | 1,525.5 | 1,525.5 | 1,537.5 | 1,517.5 | 2.28M |
| June 25, 2025 | 1,555.5 | 1,533 | 1,533 | 1,564 | 1,532 | 2.59M |
| June 24, 2025 | 1,581 | 1,571.5 | 1,571.5 | 1,592.5 | 1,566.5 | 2.02M |
| June 23, 2025 | 1,539.5 | 1,567.5 | 1,567.5 | 1,571 | 1,531 | 1.51M |
| June 20, 2025 | 1,550 | 1,551.5 | 1,551.5 | 1,560.5 | 1,535.5 | 4.21M |
| June 19, 2025 | 1,528 | 1,539.5 | 1,539.5 | 1,541 | 1,526 | 1.26M |