1,123.00
+14(+1.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,285 | 1,255 | 1,255 | 1,285 | 1,250 | 486,000 |
| September 04, 2025 | 1,263 | 1,272 | 1,272 | 1,277 | 1,258 | 177,200 |
| September 03, 2025 | 1,263 | 1,260 | 1,260 | 1,283 | 1,251 | 236,700 |
| September 02, 2025 | 1,241 | 1,259 | 1,259 | 1,265 | 1,230 | 181,100 |
| September 01, 2025 | 1,250 | 1,231 | 1,231 | 1,250 | 1,218 | 136,000 |
| August 29, 2025 | 1,215 | 1,253 | 1,253 | 1,259 | 1,211 | 161,700 |
| August 28, 2025 | 1,223 | 1,207 | 1,207 | 1,225 | 1,201 | 75,100 |
| August 27, 2025 | 1,217 | 1,214 | 1,214 | 1,220 | 1,204 | 68,400 |
| August 26, 2025 | 1,215 | 1,218 | 1,218 | 1,227 | 1,211 | 64,500 |
| August 25, 2025 | 1,231 | 1,215 | 1,215 | 1,231 | 1,211 | 87,900 |
| August 22, 2025 | 1,239 | 1,221 | 1,221 | 1,240 | 1,213 | 96,400 |
| August 21, 2025 | 1,231 | 1,239 | 1,239 | 1,245 | 1,224 | 71,100 |
| August 20, 2025 | 1,244 | 1,224 | 1,224 | 1,247 | 1,224 | 56,200 |
| August 19, 2025 | 1,234 | 1,234 | 1,234 | 1,243 | 1,222 | 75,400 |
| August 18, 2025 | 1,209 | 1,227 | 1,227 | 1,227 | 1,208 | 129,600 |
| August 15, 2025 | 1,200 | 1,195 | 1,195 | 1,209 | 1,192 | 64,600 |
| August 14, 2025 | 1,200 | 1,202 | 1,202 | 1,209 | 1,182 | 103,700 |
| August 13, 2025 | 1,225 | 1,206 | 1,206 | 1,225 | 1,203 | 68,800 |
| August 12, 2025 | 1,225 | 1,212 | 1,212 | 1,229 | 1,205 | 76,500 |
| August 08, 2025 | 1,221 | 1,223 | 1,223 | 1,229 | 1,211 | 68,900 |
| August 07, 2025 | 1,198 | 1,221 | 1,221 | 1,222 | 1,196 | 70,600 |
| August 06, 2025 | 1,200 | 1,205 | 1,205 | 1,210 | 1,192 | 89,400 |
| August 05, 2025 | 1,200 | 1,195 | 1,195 | 1,210 | 1,184 | 129,800 |
| August 04, 2025 | 1,161 | 1,188 | 1,188 | 1,199 | 1,160 | 177,300 |
| August 01, 2025 | 1,209 | 1,182 | 1,182 | 1,212 | 1,180 | 177,800 |
| July 31, 2025 | 1,221 | 1,216 | 1,216 | 1,239 | 1,203 | 176,400 |
| July 30, 2025 | 1,250 | 1,229 | 1,229 | 1,261 | 1,222 | 594,500 |
| July 29, 2025 | 1,323 | 1,294 | 1,272 | 1,325 | 1,283 | 503,200 |
| July 28, 2025 | 1,368 | 1,336 | 1,313.29 | 1,370 | 1,335 | 208,600 |
| July 25, 2025 | 1,320 | 1,338 | 1,315.25 | 1,345 | 1,306 | 141,000 |
| July 24, 2025 | 1,314 | 1,318 | 1,295.59 | 1,320 | 1,302 | 115,300 |
| July 23, 2025 | 1,284 | 1,301 | 1,278.88 | 1,318 | 1,279 | 178,500 |
| July 22, 2025 | 1,272 | 1,278 | 1,256.27 | 1,282 | 1,272 | 204,900 |
| July 18, 2025 | 1,279 | 1,271 | 1,249.39 | 1,279 | 1,270 | 72,200 |
| July 17, 2025 | 1,268 | 1,270 | 1,248.41 | 1,280 | 1,263 | 180,300 |
| July 16, 2025 | 1,251 | 1,263 | 1,263 | 1,263 | 1,248 | 101,600 |
| July 15, 2025 | 1,281 | 1,257 | 1,257 | 1,281 | 1,252 | 161,600 |
| July 14, 2025 | 1,280 | 1,273 | 1,273 | 1,289 | 1,272 | 136,300 |
| July 11, 2025 | 1,272 | 1,280 | 1,280 | 1,281 | 1,270 | 96,800 |
| July 10, 2025 | 1,269 | 1,277 | 1,277 | 1,280 | 1,269 | 124,800 |
| July 09, 2025 | 1,270 | 1,269 | 1,269 | 1,272 | 1,261 | 112,000 |
| July 08, 2025 | 1,272 | 1,271 | 1,271 | 1,288 | 1,267 | 198,800 |
| July 07, 2025 | 1,288 | 1,280 | 1,280 | 1,290 | 1,269 | 149,200 |
| July 04, 2025 | 1,258 | 1,265 | 1,265 | 1,265 | 1,254 | 80,900 |
| July 03, 2025 | 1,250 | 1,256 | 1,256 | 1,260 | 1,239 | 114,500 |
| July 02, 2025 | 1,269 | 1,249 | 1,249 | 1,276 | 1,246 | 177,500 |
| July 01, 2025 | 1,277 | 1,256 | 1,256 | 1,288 | 1,256 | 198,400 |
| June 30, 2025 | 1,250 | 1,258 | 1,258 | 1,258 | 1,227 | 194,300 |
| June 27, 2025 | 1,210 | 1,223 | 1,223 | 1,229 | 1,198 | 181,900 |
| June 26, 2025 | 1,183 | 1,201 | 1,201 | 1,217 | 1,180 | 158,400 |
| June 25, 2025 | 1,174 | 1,180 | 1,180 | 1,182 | 1,166 | 64,300 |
| June 24, 2025 | 1,170 | 1,168 | 1,168 | 1,180 | 1,164 | 81,600 |
| June 23, 2025 | 1,160 | 1,157 | 1,157 | 1,167 | 1,146 | 128,600 |
| June 20, 2025 | 1,191 | 1,170 | 1,170 | 1,195 | 1,170 | 130,400 |
| June 19, 2025 | 1,197 | 1,200 | 1,200 | 1,215 | 1,195 | 98,400 |
| June 18, 2025 | 1,225 | 1,197 | 1,197 | 1,231 | 1,197 | 106,700 |
| June 17, 2025 | 1,243 | 1,222 | 1,222 | 1,250 | 1,217 | 177,800 |
| June 16, 2025 | 1,243 | 1,263 | 1,263 | 1,275 | 1,195 | 327,000 |
| June 13, 2025 | 1,226 | 1,184 | 1,184 | 1,230 | 1,177 | 174,200 |
| June 12, 2025 | 1,185 | 1,227 | 1,227 | 1,239 | 1,183 | 232,100 |