1,433.00
+7(+0.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,427 | 1,433 | 1,433 | 1,440 | 1,427 | 21,000 |
| September 11, 2025 | 1,430 | 1,426 | 1,426 | 1,439 | 1,421 | 21,800 |
| September 10, 2025 | 1,423 | 1,427 | 1,427 | 1,427 | 1,419 | 13,700 |
| September 09, 2025 | 1,428 | 1,423 | 1,423 | 1,434 | 1,419 | 52,200 |
| September 08, 2025 | 1,405 | 1,424 | 1,424 | 1,424 | 1,404 | 42,800 |
| September 05, 2025 | 1,391 | 1,394 | 1,394 | 1,396 | 1,382 | 16,400 |
| September 04, 2025 | 1,384 | 1,390 | 1,390 | 1,390 | 1,372 | 23,700 |
| September 03, 2025 | 1,381 | 1,380 | 1,380 | 1,391 | 1,379 | 40,200 |
| September 02, 2025 | 1,375 | 1,379 | 1,379 | 1,379 | 1,368 | 14,500 |
| September 01, 2025 | 1,365 | 1,375 | 1,375 | 1,384 | 1,365 | 34,000 |
| August 29, 2025 | 1,363 | 1,376 | 1,376 | 1,380 | 1,363 | 30,400 |
| August 28, 2025 | 1,326 | 1,364 | 1,364 | 1,364 | 1,322 | 55,200 |
| August 27, 2025 | 1,340 | 1,338 | 1,338 | 1,344 | 1,331 | 24,500 |
| August 26, 2025 | 1,325 | 1,332 | 1,332 | 1,332 | 1,314 | 22,700 |
| August 25, 2025 | 1,309 | 1,323 | 1,323 | 1,324 | 1,307 | 42,800 |
| August 22, 2025 | 1,299 | 1,302 | 1,302 | 1,305 | 1,292 | 29,800 |
| August 21, 2025 | 1,292 | 1,297 | 1,297 | 1,297 | 1,285 | 25,400 |
| August 20, 2025 | 1,291 | 1,293 | 1,293 | 1,295 | 1,289 | 11,800 |
| August 19, 2025 | 1,288 | 1,295 | 1,295 | 1,295 | 1,284 | 14,700 |
| August 18, 2025 | 1,284 | 1,289 | 1,289 | 1,295 | 1,284 | 22,100 |
| August 15, 2025 | 1,277 | 1,281 | 1,281 | 1,283 | 1,270 | 37,400 |
| August 14, 2025 | 1,271 | 1,272 | 1,272 | 1,273 | 1,264 | 11,900 |
| August 13, 2025 | 1,260 | 1,274 | 1,274 | 1,274 | 1,260 | 14,900 |
| August 12, 2025 | 1,264 | 1,260 | 1,260 | 1,269 | 1,259 | 29,100 |
| August 08, 2025 | 1,268 | 1,260 | 1,260 | 1,270 | 1,257 | 40,800 |
| August 07, 2025 | 1,271 | 1,271 | 1,271 | 1,276 | 1,268 | 14,000 |
| August 06, 2025 | 1,271 | 1,270 | 1,270 | 1,278 | 1,270 | 14,000 |
| August 05, 2025 | 1,271 | 1,276 | 1,276 | 1,277 | 1,270 | 15,100 |
| August 04, 2025 | 1,264 | 1,268 | 1,268 | 1,270 | 1,251 | 47,700 |
| August 01, 2025 | 1,281 | 1,278 | 1,278 | 1,287 | 1,278 | 10,100 |
| July 31, 2025 | 1,284 | 1,286 | 1,286 | 1,286 | 1,278 | 15,800 |
| July 30, 2025 | 1,281 | 1,280 | 1,280 | 1,285 | 1,276 | 12,400 |
| July 29, 2025 | 1,272 | 1,281 | 1,281 | 1,284 | 1,272 | 19,800 |
| July 28, 2025 | 1,282 | 1,273 | 1,273 | 1,282 | 1,266 | 29,000 |
| July 25, 2025 | 1,297 | 1,285 | 1,285 | 1,298 | 1,270 | 35,900 |
| July 24, 2025 | 1,297 | 1,297 | 1,297 | 1,302 | 1,286 | 74,400 |
| July 23, 2025 | 1,260 | 1,292 | 1,292 | 1,292 | 1,260 | 91,100 |
| July 22, 2025 | 1,251 | 1,257 | 1,257 | 1,271 | 1,249 | 60,900 |
| July 18, 2025 | 1,229 | 1,248 | 1,248 | 1,256 | 1,229 | 63,600 |
| July 17, 2025 | 1,221 | 1,229 | 1,229 | 1,232 | 1,217 | 25,600 |
| July 16, 2025 | 1,221 | 1,221 | 1,221 | 1,225 | 1,214 | 33,800 |
| July 15, 2025 | 1,221 | 1,224 | 1,224 | 1,234 | 1,219 | 68,600 |
| July 14, 2025 | 1,216 | 1,223 | 1,223 | 1,226 | 1,215 | 47,900 |
| July 11, 2025 | 1,209 | 1,216 | 1,216 | 1,223 | 1,209 | 45,400 |
| July 10, 2025 | 1,215 | 1,212 | 1,212 | 1,219 | 1,209 | 61,400 |
| July 09, 2025 | 1,189 | 1,209 | 1,209 | 1,215 | 1,189 | 79,200 |
| July 08, 2025 | 1,185 | 1,187 | 1,187 | 1,187 | 1,165 | 172,200 |
| July 07, 2025 | 1,198 | 1,189 | 1,189 | 1,221 | 1,189 | 295,000 |
| July 04, 2025 | 1,286 | 1,288 | 1,288 | 1,305 | 1,272 | 204,400 |
| July 03, 2025 | 1,271 | 1,273 | 1,273 | 1,280 | 1,264 | 34,900 |
| July 02, 2025 | 1,277 | 1,268 | 1,268 | 1,279 | 1,266 | 42,600 |
| July 01, 2025 | 1,282 | 1,286 | 1,286 | 1,289 | 1,269 | 58,400 |
| June 30, 2025 | 1,272 | 1,284 | 1,284 | 1,293 | 1,272 | 59,100 |
| June 27, 2025 | 1,268 | 1,270 | 1,270 | 1,283 | 1,265 | 19,000 |
| June 26, 2025 | 1,265 | 1,268 | 1,268 | 1,276 | 1,264 | 20,700 |
| June 25, 2025 | 1,259 | 1,259 | 1,259 | 1,267 | 1,255 | 15,000 |
| June 24, 2025 | 1,245 | 1,258 | 1,258 | 1,262 | 1,245 | 19,400 |
| June 23, 2025 | 1,255 | 1,235 | 1,235 | 1,259 | 1,197 | 66,700 |
| June 20, 2025 | 1,280 | 1,265 | 1,265 | 1,283 | 1,265 | 26,100 |
| June 19, 2025 | 1,275 | 1,280 | 1,280 | 1,286 | 1,275 | 9,200 |