1,471.00
+5(+0.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,473 | 1,471 | 1,471 | 1,477 | 1,453 | 37,900 |
| September 25, 2025 | 1,449 | 1,466 | 1,466 | 1,472 | 1,432 | 44,300 |
| September 24, 2025 | 1,445 | 1,449 | 1,449 | 1,455 | 1,427 | 55,400 |
| September 22, 2025 | 1,401 | 1,424 | 1,424 | 1,440 | 1,375 | 78,000 |
| September 19, 2025 | 1,360 | 1,421 | 1,421 | 1,421 | 1,360 | 70,100 |
| September 18, 2025 | 1,343 | 1,354 | 1,354 | 1,394 | 1,343 | 86,900 |
| September 17, 2025 | 1,347 | 1,371 | 1,371 | 1,417 | 1,347 | 99,500 |
| September 16, 2025 | 1,363 | 1,355 | 1,355 | 1,413 | 1,286 | 263,700 |
| September 12, 2025 | 1,451 | 1,453 | 1,453 | 1,474 | 1,437 | 97,600 |
| September 11, 2025 | 1,451 | 1,469 | 1,469 | 1,473 | 1,449 | 50,100 |
| September 10, 2025 | 1,473 | 1,450 | 1,450 | 1,485 | 1,447 | 48,800 |
| September 09, 2025 | 1,389 | 1,451 | 1,451 | 1,454 | 1,384 | 94,800 |
| September 08, 2025 | 1,379 | 1,377 | 1,377 | 1,396 | 1,372 | 52,400 |
| September 05, 2025 | 1,371 | 1,375 | 1,375 | 1,389 | 1,358 | 34,000 |
| September 04, 2025 | 1,399 | 1,384 | 1,384 | 1,401 | 1,366 | 33,800 |
| September 03, 2025 | 1,405 | 1,398 | 1,398 | 1,411 | 1,392 | 43,700 |
| September 02, 2025 | 1,412 | 1,401 | 1,401 | 1,423 | 1,386 | 46,100 |
| September 01, 2025 | 1,357 | 1,387 | 1,387 | 1,397 | 1,341 | 65,500 |
| August 29, 2025 | 1,364 | 1,355 | 1,355 | 1,369 | 1,344 | 37,400 |
| August 28, 2025 | 1,350 | 1,364 | 1,364 | 1,365 | 1,343 | 52,400 |
| August 27, 2025 | 1,333 | 1,350 | 1,350 | 1,352 | 1,319 | 61,100 |
| August 26, 2025 | 1,325 | 1,330 | 1,330 | 1,342 | 1,319 | 30,200 |
| August 25, 2025 | 1,330 | 1,331 | 1,331 | 1,339 | 1,316 | 24,500 |
| August 22, 2025 | 1,323 | 1,314 | 1,314 | 1,323 | 1,305 | 27,200 |
| August 21, 2025 | 1,330 | 1,310 | 1,310 | 1,331 | 1,308 | 43,000 |
| August 20, 2025 | 1,307 | 1,320 | 1,320 | 1,336 | 1,307 | 52,000 |
| August 19, 2025 | 1,316 | 1,318 | 1,318 | 1,347 | 1,307 | 94,800 |
| August 18, 2025 | 1,330 | 1,316 | 1,316 | 1,335 | 1,308 | 78,200 |
| August 15, 2025 | 1,317 | 1,317 | 1,317 | 1,332 | 1,306 | 33,400 |
| August 14, 2025 | 1,314 | 1,315 | 1,315 | 1,324 | 1,300 | 39,200 |
| August 13, 2025 | 1,315 | 1,317 | 1,317 | 1,335 | 1,308 | 44,200 |
| August 12, 2025 | 1,345 | 1,327 | 1,327 | 1,349 | 1,317 | 39,100 |
| August 08, 2025 | 1,328 | 1,345 | 1,345 | 1,348 | 1,312 | 29,400 |
| August 07, 2025 | 1,348 | 1,346 | 1,346 | 1,369 | 1,341 | 29,200 |
| August 06, 2025 | 1,345 | 1,332 | 1,332 | 1,345 | 1,328 | 21,600 |
| August 05, 2025 | 1,370 | 1,328 | 1,328 | 1,370 | 1,318 | 37,700 |
| August 04, 2025 | 1,306 | 1,354 | 1,354 | 1,367 | 1,301 | 76,700 |
| August 01, 2025 | 1,278 | 1,318 | 1,318 | 1,325 | 1,277 | 69,300 |
| July 31, 2025 | 1,265 | 1,272 | 1,272 | 1,275 | 1,265 | 25,700 |
| July 30, 2025 | 1,246 | 1,264 | 1,264 | 1,266 | 1,246 | 32,700 |
| July 29, 2025 | 1,249 | 1,252 | 1,252 | 1,262 | 1,247 | 29,600 |
| July 28, 2025 | 1,258 | 1,245 | 1,245 | 1,268 | 1,242 | 36,500 |
| July 25, 2025 | 1,235 | 1,250 | 1,250 | 1,257 | 1,217 | 86,300 |
| July 24, 2025 | 1,221 | 1,229 | 1,229 | 1,231 | 1,215 | 56,700 |
| July 23, 2025 | 1,213 | 1,217 | 1,217 | 1,223 | 1,205 | 51,000 |
| July 22, 2025 | 1,210 | 1,220 | 1,220 | 1,220 | 1,208 | 69,100 |
| July 18, 2025 | 1,203 | 1,212 | 1,212 | 1,212 | 1,195 | 48,500 |
| July 17, 2025 | 1,194 | 1,215 | 1,215 | 1,224 | 1,194 | 43,800 |
| July 16, 2025 | 1,196 | 1,198 | 1,198 | 1,207 | 1,193 | 53,500 |
| July 15, 2025 | 1,220 | 1,194 | 1,194 | 1,230 | 1,194 | 46,400 |
| July 14, 2025 | 1,213 | 1,223 | 1,223 | 1,231 | 1,210 | 57,600 |
| July 11, 2025 | 1,235 | 1,216 | 1,216 | 1,245 | 1,195 | 98,900 |
| July 10, 2025 | 1,249 | 1,239 | 1,239 | 1,252 | 1,226 | 57,100 |
| July 09, 2025 | 1,245 | 1,238 | 1,238 | 1,245 | 1,220 | 91,700 |
| July 08, 2025 | 1,252 | 1,244 | 1,244 | 1,252 | 1,227 | 40,800 |
| July 07, 2025 | 1,245 | 1,245 | 1,245 | 1,257 | 1,244 | 30,400 |
| July 04, 2025 | 1,229 | 1,243 | 1,243 | 1,255 | 1,215 | 83,800 |
| July 03, 2025 | 1,195 | 1,220 | 1,220 | 1,234 | 1,195 | 86,100 |
| July 02, 2025 | 1,197 | 1,205 | 1,205 | 1,212 | 1,188 | 83,800 |
| July 01, 2025 | 1,245 | 1,203 | 1,203 | 1,245 | 1,185 | 94,500 |