1,217.00
-3(-0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,226.5 | 1,217 | 1,217 | 1,229 | 1,215 | 3.49M |
| September 05, 2025 | 1,220 | 1,220 | 1,220 | 1,224.5 | 1,211 | 3.25M |
| September 04, 2025 | 1,216 | 1,209 | 1,209 | 1,223.5 | 1,206.5 | 3.67M |
| September 03, 2025 | 1,230 | 1,210.5 | 1,210.5 | 1,234 | 1,204 | 6.25M |
| September 02, 2025 | 1,229.5 | 1,235.5 | 1,235.5 | 1,239 | 1,225 | 2.72M |
| September 01, 2025 | 1,210 | 1,229.5 | 1,229.5 | 1,233.5 | 1,209.5 | 3.32M |
| August 29, 2025 | 1,221 | 1,209.5 | 1,209.5 | 1,221.5 | 1,209.5 | 3.72M |
| August 28, 2025 | 1,225 | 1,221.5 | 1,221.5 | 1,228.5 | 1,214.5 | 4.02M |
| August 27, 2025 | 1,205.5 | 1,222.5 | 1,222.5 | 1,234 | 1,202.5 | 6.99M |
| August 26, 2025 | 1,225.5 | 1,208 | 1,208 | 1,231.5 | 1,208 | 9.53M |
| August 25, 2025 | 1,251 | 1,237 | 1,237 | 1,254 | 1,236 | 4.23M |
| August 22, 2025 | 1,236.5 | 1,243 | 1,243 | 1,250 | 1,223.5 | 7.85M |
| August 21, 2025 | 1,184 | 1,242 | 1,242 | 1,254.5 | 1,181 | 12.98M |
| August 20, 2025 | 1,156.5 | 1,164 | 1,164 | 1,169 | 1,155 | 4.3M |
| August 19, 2025 | 1,150 | 1,156 | 1,156 | 1,159 | 1,145.5 | 4.99M |
| August 18, 2025 | 1,130.5 | 1,137 | 1,137 | 1,143 | 1,130 | 2.92M |
| August 15, 2025 | 1,121 | 1,136 | 1,136 | 1,138 | 1,118 | 3.86M |
| August 14, 2025 | 1,128 | 1,119.5 | 1,119.5 | 1,132.5 | 1,112.5 | 5.97M |
| August 13, 2025 | 1,111.5 | 1,119.5 | 1,119.5 | 1,123.5 | 1,107 | 4.6M |
| August 12, 2025 | 1,122.5 | 1,112 | 1,112 | 1,125.5 | 1,112 | 4.62M |
| August 08, 2025 | 1,100 | 1,117.5 | 1,117.5 | 1,120 | 1,094 | 4.46M |
| August 07, 2025 | 1,095.5 | 1,097 | 1,097 | 1,099.5 | 1,086.5 | 4.59M |
| August 06, 2025 | 1,095.5 | 1,102 | 1,102 | 1,109.5 | 1,089.5 | 4.21M |
| August 05, 2025 | 1,086 | 1,091 | 1,091 | 1,098 | 1,075.5 | 4.98M |
| August 04, 2025 | 1,056.5 | 1,078.5 | 1,078.5 | 1,079.5 | 1,051 | 5.13M |
| August 01, 2025 | 1,065 | 1,077 | 1,077 | 1,080 | 1,050 | 8.34M |
| July 31, 2025 | 1,038 | 1,055.5 | 1,055.5 | 1,103.5 | 1,033 | 9.24M |
| July 30, 2025 | 1,025 | 1,038 | 1,038 | 1,040.5 | 1,023.5 | 2.83M |
| July 29, 2025 | 1,030 | 1,033 | 1,033 | 1,034.5 | 1,027.5 | 2.88M |
| July 28, 2025 | 1,045 | 1,037 | 1,037 | 1,046 | 1,032.5 | 3.44M |
| July 25, 2025 | 1,042 | 1,041.5 | 1,041.5 | 1,045 | 1,033 | 3.59M |
| July 24, 2025 | 1,048 | 1,047 | 1,047 | 1,048.5 | 1,038.5 | 3.8M |
| July 23, 2025 | 1,021 | 1,033 | 1,033 | 1,041 | 1,020 | 5.82M |
| July 22, 2025 | 1,000 | 1,005.5 | 1,005.5 | 1,010.5 | 996.8 | 3.64M |
| July 18, 2025 | 1,011.5 | 1,006 | 1,006 | 1,012 | 1,005.5 | 2.53M |
| July 17, 2025 | 1,006 | 1,012.5 | 1,012.5 | 1,013 | 1,005 | 2.77M |
| July 16, 2025 | 1,013 | 1,008.5 | 1,008.5 | 1,016.5 | 1,004.5 | 3.03M |
| July 15, 2025 | 1,015.5 | 1,011 | 1,011 | 1,016 | 1,007.5 | 3.34M |
| July 14, 2025 | 1,010 | 1,014.5 | 1,014.5 | 1,019 | 1,006 | 2.6M |
| July 11, 2025 | 1,028.5 | 1,016.5 | 1,016.5 | 1,030 | 1,015 | 3.73M |
| July 10, 2025 | 1,019 | 1,022 | 1,022 | 1,025 | 1,012 | 4.39M |
| July 09, 2025 | 1,020.5 | 1,021 | 1,021 | 1,026.5 | 1,019.5 | 3.56M |
| July 08, 2025 | 1,014.5 | 1,016 | 1,016 | 1,022.5 | 1,007.5 | 3.68M |
| July 07, 2025 | 1,030 | 1,017.5 | 1,017.5 | 1,031.5 | 1,016 | 2.35M |
| July 04, 2025 | 1,045 | 1,033 | 1,033 | 1,049.5 | 1,029 | 3.25M |
| July 03, 2025 | 1,039 | 1,051.5 | 1,051.5 | 1,053.5 | 1,033 | 4.25M |
| July 02, 2025 | 1,029 | 1,039.5 | 1,039.5 | 1,046 | 1,024.5 | 6.32M |
| July 01, 2025 | 1,028 | 1,033.5 | 1,033.5 | 1,045 | 1,022.5 | 4.62M |
| June 30, 2025 | 1,026 | 1,027 | 1,027 | 1,030 | 1,021.5 | 4.28M |
| June 27, 2025 | 1,020 | 1,018 | 1,018 | 1,020 | 1,008 | 3.7M |
| June 26, 2025 | 1,004 | 1,014.5 | 1,014.5 | 1,016 | 999.7 | 5.03M |
| June 25, 2025 | 988.5 | 999.4 | 999.4 | 1,002 | 986.5 | 6.88M |
| June 24, 2025 | 980 | 980.8 | 980.8 | 993.3 | 972 | 5.87M |
| June 23, 2025 | 960.1 | 957.3 | 957.3 | 962.4 | 954.1 | 2.95M |
| June 20, 2025 | 967 | 960.9 | 960.9 | 968.3 | 960.2 | 8.22M |
| June 19, 2025 | 969.9 | 964.2 | 964.2 | 970.8 | 960.5 | 3.76M |
| June 18, 2025 | 958.8 | 973.4 | 973.4 | 976.4 | 958.2 | 5.51M |
| June 17, 2025 | 953.9 | 962.3 | 962.3 | 963.6 | 953.2 | 3.39M |
| June 16, 2025 | 960 | 954.3 | 954.3 | 963 | 952.7 | 2.92M |
| June 13, 2025 | 968 | 956.7 | 956.7 | 969.3 | 952.5 | 5.43M |