1,136.00
+30(+2.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,110 | 1,136 | 1,136 | 1,151 | 1,110 | 99,800 |
| September 25, 2025 | 1,075 | 1,106 | 1,106 | 1,111 | 1,056 | 178,400 |
| September 24, 2025 | 1,029 | 1,015 | 1,015 | 1,037 | 1,004 | 151,500 |
| September 22, 2025 | 1,040 | 1,029 | 1,029 | 1,080 | 1,020 | 73,400 |
| September 19, 2025 | 1,031 | 1,034 | 1,034 | 1,046 | 995 | 160,100 |
| September 18, 2025 | 1,074 | 1,038 | 1,038 | 1,097 | 1,031 | 89,300 |
| September 17, 2025 | 1,074 | 1,038 | 1,038 | 1,097 | 1,031 | 89,300 |
| September 16, 2025 | 1,079 | 1,050 | 1,050 | 1,081 | 1,046 | 106,900 |
| September 12, 2025 | 1,100 | 1,096 | 1,096 | 1,110 | 1,084 | 44,100 |
| September 11, 2025 | 1,108 | 1,090 | 1,090 | 1,115 | 1,082 | 22,900 |
| September 10, 2025 | 1,136 | 1,103 | 1,103 | 1,136 | 1,103 | 25,800 |
| September 09, 2025 | 1,135 | 1,129 | 1,129 | 1,136 | 1,105 | 28,500 |
| September 08, 2025 | 1,144 | 1,139 | 1,139 | 1,156 | 1,126 | 33,600 |
| September 05, 2025 | 1,115 | 1,132 | 1,132 | 1,132 | 1,107 | 17,500 |
| September 04, 2025 | 1,117 | 1,120 | 1,120 | 1,121 | 1,112 | 9,100 |
| September 03, 2025 | 1,102 | 1,121 | 1,121 | 1,126 | 1,099 | 18,000 |
| September 02, 2025 | 1,125 | 1,108 | 1,108 | 1,125 | 1,108 | 13,000 |
| September 01, 2025 | 1,117 | 1,119 | 1,119 | 1,133 | 1,110 | 16,700 |
| August 29, 2025 | 1,130 | 1,117 | 1,117 | 1,130 | 1,111 | 26,800 |
| August 28, 2025 | 1,145 | 1,130 | 1,130 | 1,147 | 1,127 | 28,800 |
| August 27, 2025 | 1,145 | 1,145 | 1,145 | 1,160 | 1,145 | 16,200 |
| August 26, 2025 | 1,137 | 1,154 | 1,154 | 1,169 | 1,137 | 30,500 |
| August 25, 2025 | 1,174 | 1,137 | 1,137 | 1,180 | 1,137 | 32,300 |
| August 22, 2025 | 1,186 | 1,175 | 1,175 | 1,188 | 1,165 | 50,700 |
| August 21, 2025 | 1,187 | 1,185 | 1,185 | 1,189 | 1,176 | 8,000 |
| August 20, 2025 | 1,180 | 1,180 | 1,180 | 1,194 | 1,176 | 7,900 |
| August 19, 2025 | 1,196 | 1,180 | 1,180 | 1,196 | 1,180 | 12,200 |
| August 18, 2025 | 1,194 | 1,187 | 1,187 | 1,195 | 1,183 | 16,400 |
| August 15, 2025 | 1,197 | 1,187 | 1,187 | 1,209 | 1,184 | 31,100 |
| August 14, 2025 | 1,214 | 1,195 | 1,195 | 1,220 | 1,193 | 31,100 |
| August 13, 2025 | 1,184 | 1,225 | 1,225 | 1,239 | 1,184 | 91,700 |
| August 12, 2025 | 1,184 | 1,184 | 1,184 | 1,193 | 1,175 | 11,900 |
| August 08, 2025 | 1,199 | 1,182 | 1,182 | 1,199 | 1,162 | 40,500 |
| August 07, 2025 | 1,159 | 1,188 | 1,188 | 1,198 | 1,159 | 36,900 |
| August 06, 2025 | 1,181 | 1,158 | 1,158 | 1,186 | 1,158 | 27,300 |
| August 05, 2025 | 1,164 | 1,181 | 1,181 | 1,193 | 1,164 | 12,800 |
| August 04, 2025 | 1,151 | 1,168 | 1,168 | 1,173 | 1,149 | 12,900 |
| August 01, 2025 | 1,155 | 1,158 | 1,158 | 1,191 | 1,152 | 37,700 |
| July 31, 2025 | 1,184 | 1,162 | 1,162 | 1,194 | 1,131 | 133,300 |
| July 30, 2025 | 1,189 | 1,186 | 1,186 | 1,207 | 1,142 | 181,500 |
| July 29, 2025 | 1,219 | 1,201 | 1,201 | 1,219 | 1,194 | 26,300 |
| July 28, 2025 | 1,234 | 1,221 | 1,221 | 1,240 | 1,205 | 27,000 |
| July 25, 2025 | 1,247 | 1,234 | 1,234 | 1,258 | 1,226 | 27,800 |
| July 24, 2025 | 1,213 | 1,253 | 1,253 | 1,254 | 1,213 | 80,800 |
| July 23, 2025 | 1,225 | 1,212 | 1,212 | 1,225 | 1,203 | 50,600 |
| July 22, 2025 | 1,198 | 1,210 | 1,210 | 1,212 | 1,188 | 637,600 |
| July 18, 2025 | 1,217 | 1,195 | 1,195 | 1,220 | 1,191 | 43,000 |
| July 17, 2025 | 1,204 | 1,210 | 1,210 | 1,224 | 1,201 | 22,100 |
| July 16, 2025 | 1,200 | 1,207 | 1,207 | 1,221 | 1,198 | 24,600 |
| July 15, 2025 | 1,218 | 1,206 | 1,206 | 1,218 | 1,205 | 24,000 |
| July 14, 2025 | 1,230 | 1,217 | 1,217 | 1,232 | 1,207 | 27,800 |
| July 11, 2025 | 1,248 | 1,235 | 1,235 | 1,259 | 1,227 | 22,900 |
| July 10, 2025 | 1,251 | 1,257 | 1,257 | 1,262 | 1,236 | 38,500 |
| July 09, 2025 | 1,230 | 1,249 | 1,249 | 1,255 | 1,226 | 17,500 |
| July 08, 2025 | 1,242 | 1,228 | 1,228 | 1,247 | 1,211 | 39,100 |
| July 07, 2025 | 1,250 | 1,242 | 1,242 | 1,257 | 1,239 | 15,600 |
| July 04, 2025 | 1,250 | 1,250 | 1,250 | 1,257 | 1,250 | 13,000 |
| July 03, 2025 | 1,250 | 1,248 | 1,248 | 1,255 | 1,235 | 14,300 |
| July 02, 2025 | 1,250 | 1,246 | 1,246 | 1,258 | 1,242 | 76,300 |
| July 01, 2025 | 1,250 | 1,245 | 1,245 | 1,260 | 1,237 | 37,500 |