1,533.00
-65(-4.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,585 | 1,533 | 1,533 | 1,589 | 1,533 | 133,800 |
| September 26, 2025 | 1,610 | 1,598 | 1,598 | 1,625 | 1,585 | 222,800 |
| September 25, 2025 | 1,629 | 1,608 | 1,608 | 1,632 | 1,597 | 138,700 |
| September 24, 2025 | 1,602 | 1,612 | 1,612 | 1,614 | 1,577 | 256,000 |
| September 22, 2025 | 1,592 | 1,586 | 1,586 | 1,631 | 1,555 | 314,900 |
| September 19, 2025 | 1,541 | 1,572 | 1,572 | 1,590 | 1,513 | 545,800 |
| September 18, 2025 | 1,530 | 1,530 | 1,530 | 1,547 | 1,500 | 559,700 |
| September 17, 2025 | 1,640 | 1,536 | 1,536 | 1,659 | 1,499 | 2.13M |
| September 16, 2025 | 1,751 | 1,800 | 1,800 | 1,845 | 1,711 | 1.21M |
| September 12, 2025 | 1,702 | 1,748 | 1,748 | 1,748 | 1,695 | 213,500 |
| September 11, 2025 | 1,738 | 1,697 | 1,697 | 1,755 | 1,681 | 254,400 |
| September 10, 2025 | 1,755 | 1,738 | 1,738 | 1,780 | 1,711 | 190,800 |
| September 09, 2025 | 1,786 | 1,745 | 1,745 | 1,814 | 1,731 | 216,800 |
| September 08, 2025 | 1,804 | 1,784 | 1,784 | 1,826 | 1,764 | 144,100 |
| September 05, 2025 | 1,725 | 1,787 | 1,787 | 1,795 | 1,718 | 152,600 |
| September 04, 2025 | 1,707 | 1,724 | 1,724 | 1,730 | 1,679 | 92,200 |
| September 03, 2025 | 1,780 | 1,706 | 1,706 | 1,786 | 1,702 | 250,200 |
| September 02, 2025 | 1,780 | 1,793 | 1,793 | 1,833 | 1,758 | 421,000 |
| September 01, 2025 | 1,680 | 1,780 | 1,780 | 1,780 | 1,664 | 548,800 |
| August 29, 2025 | 1,609 | 1,654 | 1,654 | 1,673 | 1,605 | 200,600 |
| August 28, 2025 | 1,615 | 1,609 | 1,609 | 1,622 | 1,576 | 281,100 |
| August 27, 2025 | 1,611 | 1,622 | 1,622 | 1,633 | 1,596 | 265,500 |
| August 26, 2025 | 1,648 | 1,615 | 1,615 | 1,650 | 1,596 | 391,800 |
| August 25, 2025 | 1,651 | 1,651 | 1,651 | 1,685 | 1,623 | 355,600 |
| August 22, 2025 | 1,736 | 1,642 | 1,642 | 1,762 | 1,638 | 478,100 |
| August 21, 2025 | 1,717 | 1,720 | 1,720 | 1,734 | 1,615 | 806,100 |
| August 20, 2025 | 1,700 | 1,681 | 1,681 | 1,700 | 1,655 | 278,700 |
| August 19, 2025 | 1,704 | 1,701 | 1,701 | 1,731 | 1,662 | 595,500 |
| August 18, 2025 | 1,800 | 1,701 | 1,701 | 1,831 | 1,690 | 535,800 |
| August 15, 2025 | 1,771 | 1,760 | 1,760 | 1,808 | 1,685 | 501,700 |
| August 14, 2025 | 1,796 | 1,771 | 1,771 | 1,839 | 1,751 | 444,400 |
| August 13, 2025 | 1,840 | 1,831 | 1,831 | 1,918 | 1,800 | 793,800 |
| August 12, 2025 | 1,866 | 1,839 | 1,839 | 1,992 | 1,805 | 1.02M |
| August 08, 2025 | 1,733 | 1,826 | 1,826 | 1,864 | 1,729 | 1.25M |
| August 07, 2025 | 1,679 | 1,724 | 1,724 | 1,742 | 1,637 | 834,900 |
| August 06, 2025 | 1,595 | 1,674 | 1,674 | 1,734 | 1,595 | 1.63M |
| August 05, 2025 | 1,640 | 1,579 | 1,579 | 1,681 | 1,554 | 1.89M |
| August 04, 2025 | 1,668 | 1,669 | 1,669 | 1,675 | 1,668 | 237,700 |
| August 01, 2025 | 1,671 | 1,673 | 1,673 | 1,678 | 1,665 | 238,800 |
| July 31, 2025 | 1,685 | 1,678 | 1,678 | 1,688 | 1,678 | 112,700 |
| July 30, 2025 | 1,678 | 1,687 | 1,687 | 1,700 | 1,678 | 421,100 |
| July 29, 2025 | 1,678 | 1,679 | 1,679 | 1,679 | 1,678 | 134,300 |
| July 28, 2025 | 1,678 | 1,677 | 1,677 | 1,679 | 1,677 | 131,400 |
| July 25, 2025 | 1,677 | 1,679 | 1,679 | 1,679 | 1,677 | 183,300 |
| July 24, 2025 | 1,678 | 1,677 | 1,677 | 1,679 | 1,677 | 219,900 |
| July 23, 2025 | 1,678 | 1,677 | 1,677 | 1,679 | 1,677 | 320,100 |
| July 22, 2025 | 1,679 | 1,678 | 1,678 | 1,680 | 1,678 | 229,700 |
| July 18, 2025 | 1,677 | 1,678 | 1,678 | 1,680 | 1,677 | 172,800 |
| July 17, 2025 | 1,676 | 1,677 | 1,677 | 1,679 | 1,676 | 277,600 |
| July 16, 2025 | 1,676 | 1,676 | 1,676 | 1,678 | 1,675 | 490,900 |
| July 15, 2025 | 1,678 | 1,676 | 1,676 | 1,679 | 1,675 | 528,400 |
| July 14, 2025 | 1,679 | 1,677 | 1,677 | 1,680 | 1,677 | 306,900 |
| July 11, 2025 | 1,681 | 1,679 | 1,679 | 1,684 | 1,679 | 252,700 |
| July 10, 2025 | 1,695 | 1,681 | 1,681 | 1,697 | 1,680 | 194,600 |
| July 09, 2025 | 1,683 | 1,693 | 1,693 | 1,703 | 1,682 | 302,100 |
| July 08, 2025 | 1,679 | 1,681 | 1,681 | 1,683 | 1,678 | 262,600 |
| July 07, 2025 | 1,679 | 1,679 | 1,679 | 1,682 | 1,679 | 224,800 |
| July 04, 2025 | 1,682 | 1,678 | 1,678 | 1,682 | 1,678 | 441,500 |
| July 03, 2025 | 1,680 | 1,679 | 1,679 | 1,683 | 1,679 | 301,200 |
| July 02, 2025 | 1,680 | 1,680 | 1,680 | 1,682 | 1,679 | 572,400 |