1,500.00
+12(+0.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,489 | 1,500 | 1,500 | 1,501 | 1,476 | 17,200 |
| September 11, 2025 | 1,487 | 1,488 | 1,488 | 1,489 | 1,482 | 3,600 |
| September 10, 2025 | 1,482 | 1,482 | 1,482 | 1,485 | 1,463 | 8,200 |
| September 09, 2025 | 1,490 | 1,483 | 1,483 | 1,490 | 1,474 | 7,900 |
| September 08, 2025 | 1,477 | 1,482 | 1,482 | 1,482 | 1,471 | 5,800 |
| September 05, 2025 | 1,486 | 1,477 | 1,477 | 1,486 | 1,473 | 3,900 |
| September 04, 2025 | 1,474 | 1,478 | 1,478 | 1,480 | 1,474 | 6,200 |
| September 03, 2025 | 1,483 | 1,473 | 1,473 | 1,483 | 1,473 | 3,800 |
| September 02, 2025 | 1,472 | 1,484 | 1,484 | 1,485 | 1,472 | 3,400 |
| September 01, 2025 | 1,486 | 1,472 | 1,472 | 1,488 | 1,471 | 4,300 |
| August 29, 2025 | 1,472 | 1,482 | 1,482 | 1,484 | 1,472 | 3,900 |
| August 28, 2025 | 1,483 | 1,473 | 1,473 | 1,483 | 1,473 | 7,400 |
| August 27, 2025 | 1,477 | 1,479 | 1,479 | 1,479 | 1,468 | 4,500 |
| August 26, 2025 | 1,478 | 1,471 | 1,471 | 1,481 | 1,469 | 4,500 |
| August 25, 2025 | 1,464 | 1,478 | 1,478 | 1,479 | 1,464 | 10,200 |
| August 22, 2025 | 1,469 | 1,464 | 1,464 | 1,471 | 1,461 | 3,300 |
| August 21, 2025 | 1,461 | 1,463 | 1,463 | 1,467 | 1,459 | 2,100 |
| August 20, 2025 | 1,458 | 1,462 | 1,462 | 1,471 | 1,458 | 3,200 |
| August 19, 2025 | 1,469 | 1,457 | 1,457 | 1,470 | 1,457 | 8,600 |
| August 18, 2025 | 1,460 | 1,468 | 1,468 | 1,470 | 1,458 | 13,400 |
| August 15, 2025 | 1,457 | 1,458 | 1,458 | 1,459 | 1,448 | 15,600 |
| August 14, 2025 | 1,450 | 1,448 | 1,448 | 1,450 | 1,439 | 8,800 |
| August 13, 2025 | 1,449 | 1,447 | 1,447 | 1,450 | 1,443 | 5,700 |
| August 12, 2025 | 1,442 | 1,447 | 1,447 | 1,447 | 1,441 | 5,900 |
| August 08, 2025 | 1,430 | 1,438 | 1,438 | 1,446 | 1,430 | 10,000 |
| August 07, 2025 | 1,429 | 1,437 | 1,437 | 1,437 | 1,429 | 5,000 |
| August 06, 2025 | 1,435 | 1,431 | 1,431 | 1,439 | 1,431 | 2,600 |
| August 05, 2025 | 1,435 | 1,432 | 1,432 | 1,441 | 1,426 | 6,500 |
| August 04, 2025 | 1,418 | 1,435 | 1,435 | 1,435 | 1,418 | 4,700 |
| August 01, 2025 | 1,417 | 1,423 | 1,423 | 1,425 | 1,417 | 4,100 |
| July 31, 2025 | 1,421 | 1,419 | 1,419 | 1,421 | 1,415 | 1,900 |
| July 30, 2025 | 1,419 | 1,416 | 1,416 | 1,425 | 1,416 | 7,100 |
| July 29, 2025 | 1,419 | 1,413 | 1,413 | 1,419 | 1,412 | 2,500 |
| July 28, 2025 | 1,422 | 1,419 | 1,419 | 1,422 | 1,416 | 2,500 |
| July 25, 2025 | 1,407 | 1,419 | 1,419 | 1,420 | 1,407 | 5,700 |
| July 24, 2025 | 1,408 | 1,416 | 1,416 | 1,419 | 1,408 | 5,000 |
| July 23, 2025 | 1,409 | 1,408 | 1,408 | 1,414 | 1,407 | 4,000 |
| July 22, 2025 | 1,413 | 1,405 | 1,405 | 1,414 | 1,393 | 12,900 |
| July 18, 2025 | 1,414 | 1,408 | 1,408 | 1,414 | 1,407 | 2,800 |
| July 17, 2025 | 1,415 | 1,414 | 1,414 | 1,415 | 1,409 | 1,700 |
| July 16, 2025 | 1,412 | 1,411 | 1,411 | 1,412 | 1,407 | 3,600 |
| July 15, 2025 | 1,412 | 1,412 | 1,412 | 1,419 | 1,409 | 3,500 |
| July 14, 2025 | 1,415 | 1,418 | 1,418 | 1,418 | 1,409 | 1,900 |
| July 11, 2025 | 1,418 | 1,415 | 1,415 | 1,418 | 1,405 | 1,700 |
| July 10, 2025 | 1,418 | 1,410 | 1,410 | 1,418 | 1,410 | 4,500 |
| July 09, 2025 | 1,414 | 1,411 | 1,411 | 1,415 | 1,410 | 3,500 |
| July 08, 2025 | 1,406 | 1,414 | 1,414 | 1,414 | 1,406 | 2,100 |
| July 07, 2025 | 1,410 | 1,406 | 1,406 | 1,412 | 1,406 | 2,200 |
| July 04, 2025 | 1,411 | 1,409 | 1,409 | 1,415 | 1,407 | 2,700 |
| July 03, 2025 | 1,422 | 1,408 | 1,408 | 1,422 | 1,408 | 6,400 |
| July 02, 2025 | 1,409 | 1,422 | 1,422 | 1,422 | 1,404 | 5,200 |
| July 01, 2025 | 1,427 | 1,409 | 1,409 | 1,427 | 1,407 | 5,400 |
| June 30, 2025 | 1,426 | 1,426 | 1,426 | 1,431 | 1,405 | 10,700 |
| June 27, 2025 | 1,401 | 1,415 | 1,415 | 1,415 | 1,401 | 6,600 |
| June 26, 2025 | 1,406 | 1,401 | 1,401 | 1,408 | 1,399 | 4,600 |
| June 25, 2025 | 1,404 | 1,400 | 1,400 | 1,407 | 1,400 | 4,700 |
| June 24, 2025 | 1,404 | 1,404 | 1,404 | 1,414 | 1,404 | 6,400 |
| June 23, 2025 | 1,405 | 1,402 | 1,402 | 1,411 | 1,400 | 8,500 |
| June 20, 2025 | 1,405 | 1,411 | 1,411 | 1,415 | 1,404 | 3,500 |
| June 19, 2025 | 1,401 | 1,410 | 1,410 | 1,410 | 1,401 | 7,500 |