1,313.00
-33(-2.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,315 | 1,313 | 1,313 | 1,316 | 1,299 | 542,800 |
| September 26, 2025 | 1,310 | 1,346 | 1,346 | 1,348 | 1,310 | 753,600 |
| September 25, 2025 | 1,311 | 1,316 | 1,316 | 1,322 | 1,311 | 425,000 |
| September 24, 2025 | 1,323 | 1,314 | 1,314 | 1,324 | 1,312 | 430,600 |
| September 22, 2025 | 1,325 | 1,326 | 1,326 | 1,329 | 1,323 | 329,200 |
| September 19, 2025 | 1,334 | 1,323 | 1,323 | 1,336 | 1,321 | 356,300 |
| September 18, 2025 | 1,320 | 1,326 | 1,326 | 1,329 | 1,318 | 333,200 |
| September 17, 2025 | 1,320 | 1,326 | 1,326 | 1,329 | 1,318 | 481,400 |
| September 16, 2025 | 1,350 | 1,323 | 1,323 | 1,350 | 1,322 | 481,400 |
| September 12, 2025 | 1,334 | 1,337 | 1,337 | 1,341 | 1,330 | 272,500 |
| September 11, 2025 | 1,334 | 1,337 | 1,337 | 1,341 | 1,330 | 377,000 |
| September 10, 2025 | 1,362 | 1,350 | 1,350 | 1,362 | 1,347 | 309,200 |
| September 09, 2025 | 1,350 | 1,356 | 1,356 | 1,360 | 1,349 | 365,000 |
| September 08, 2025 | 1,349 | 1,347 | 1,347 | 1,367 | 1,340 | 522,900 |
| September 05, 2025 | 1,322 | 1,336 | 1,336 | 1,336 | 1,320 | 476,700 |
| September 04, 2025 | 1,325 | 1,321 | 1,321 | 1,325 | 1,311 | 360,400 |
| September 03, 2025 | 1,349 | 1,318 | 1,318 | 1,349 | 1,303 | 1.73M |
| September 02, 2025 | 1,280 | 1,293 | 1,293 | 1,296 | 1,277 | 900,500 |
| September 01, 2025 | 1,282 | 1,274 | 1,274 | 1,285 | 1,271 | 447,800 |
| August 29, 2025 | 1,283 | 1,284 | 1,284 | 1,287 | 1,278 | 226,300 |
| August 28, 2025 | 1,291 | 1,282 | 1,282 | 1,292 | 1,278 | 344,600 |
| August 27, 2025 | 1,281 | 1,284 | 1,284 | 1,294 | 1,273 | 977,700 |
| August 26, 2025 | 1,274 | 1,287 | 1,287 | 1,292 | 1,272 | 944,300 |
| August 25, 2025 | 1,292 | 1,276 | 1,276 | 1,298 | 1,273 | 440,900 |
| August 22, 2025 | 1,274 | 1,283 | 1,283 | 1,291 | 1,271 | 427,500 |
| August 21, 2025 | 1,285 | 1,276 | 1,276 | 1,288 | 1,276 | 397,800 |
| August 20, 2025 | 1,276 | 1,285 | 1,285 | 1,288 | 1,276 | 626,300 |
| August 19, 2025 | 1,279 | 1,284 | 1,284 | 1,306 | 1,276 | 1.64M |
| August 18, 2025 | 1,347 | 1,369 | 1,369 | 1,369 | 1,345 | 153,400 |
| August 15, 2025 | 1,344 | 1,350 | 1,350 | 1,350 | 1,334 | 121,200 |
| August 14, 2025 | 1,350 | 1,344 | 1,344 | 1,354 | 1,339 | 122,700 |
| August 13, 2025 | 1,344 | 1,350 | 1,350 | 1,352 | 1,341 | 148,600 |
| August 12, 2025 | 1,350 | 1,342 | 1,342 | 1,357 | 1,327 | 407,600 |
| August 08, 2025 | 1,394 | 1,391 | 1,391 | 1,398 | 1,385 | 127,400 |
| August 07, 2025 | 1,379 | 1,383 | 1,383 | 1,393 | 1,376 | 163,800 |
| August 06, 2025 | 1,368 | 1,374 | 1,374 | 1,379 | 1,366 | 120,400 |
| August 05, 2025 | 1,364 | 1,365 | 1,365 | 1,369 | 1,360 | 76,800 |
| August 04, 2025 | 1,359 | 1,356 | 1,356 | 1,369 | 1,354 | 113,000 |
| August 01, 2025 | 1,354 | 1,371 | 1,371 | 1,374 | 1,354 | 125,500 |
| July 31, 2025 | 1,350 | 1,353 | 1,353 | 1,354 | 1,341 | 126,600 |
| July 30, 2025 | 1,343 | 1,346 | 1,346 | 1,349 | 1,340 | 84,300 |
| July 29, 2025 | 1,320 | 1,344 | 1,344 | 1,344 | 1,316 | 167,000 |
| July 28, 2025 | 1,321 | 1,322 | 1,322 | 1,324 | 1,307 | 118,100 |
| July 25, 2025 | 1,312 | 1,321 | 1,321 | 1,321 | 1,308 | 89,600 |
| July 24, 2025 | 1,312 | 1,316 | 1,316 | 1,319 | 1,306 | 103,900 |
| July 23, 2025 | 1,308 | 1,301 | 1,301 | 1,314 | 1,298 | 123,300 |
| July 22, 2025 | 1,302 | 1,299 | 1,299 | 1,304 | 1,292 | 83,300 |
| July 18, 2025 | 1,328 | 1,300 | 1,300 | 1,329 | 1,300 | 105,200 |
| July 17, 2025 | 1,294 | 1,321 | 1,321 | 1,330 | 1,294 | 172,000 |
| July 16, 2025 | 1,308 | 1,297 | 1,297 | 1,310 | 1,292 | 73,000 |
| July 15, 2025 | 1,322 | 1,310 | 1,310 | 1,324 | 1,310 | 61,500 |
| July 14, 2025 | 1,302 | 1,316 | 1,316 | 1,320 | 1,302 | 130,300 |
| July 11, 2025 | 1,289 | 1,304 | 1,304 | 1,311 | 1,289 | 195,900 |
| July 10, 2025 | 1,285 | 1,285 | 1,285 | 1,291 | 1,279 | 84,000 |
| July 09, 2025 | 1,265 | 1,279 | 1,279 | 1,281 | 1,264 | 84,000 |
| July 08, 2025 | 1,245 | 1,259 | 1,259 | 1,259 | 1,244 | 68,600 |
| July 07, 2025 | 1,253 | 1,249 | 1,249 | 1,255 | 1,246 | 76,600 |
| July 04, 2025 | 1,255 | 1,254 | 1,254 | 1,262 | 1,253 | 53,700 |
| July 03, 2025 | 1,259 | 1,255 | 1,255 | 1,270 | 1,255 | 75,600 |
| July 02, 2025 | 1,250 | 1,259 | 1,259 | 1,266 | 1,248 | 79,700 |