1,821.00
-21(-1.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 1,838 | 1,821 | 1,821 | 1,857 | 1,818 | 175,400 |
| September 08, 2025 | 1,820 | 1,842 | 1,842 | 1,847 | 1,818 | 230,400 |
| September 05, 2025 | 1,789 | 1,825 | 1,825 | 1,825 | 1,782 | 150,300 |
| September 04, 2025 | 1,765 | 1,809 | 1,809 | 1,810 | 1,758 | 127,600 |
| September 03, 2025 | 1,770 | 1,765 | 1,765 | 1,787 | 1,728 | 194,200 |
| September 02, 2025 | 1,820 | 1,798 | 1,798 | 1,829 | 1,771 | 254,200 |
| September 01, 2025 | 1,735 | 1,787 | 1,787 | 1,787 | 1,733 | 266,400 |
| August 29, 2025 | 1,675 | 1,732 | 1,732 | 1,736 | 1,675 | 195,700 |
| August 28, 2025 | 1,663 | 1,669 | 1,669 | 1,686 | 1,635 | 190,200 |
| August 27, 2025 | 1,676 | 1,670 | 1,670 | 1,676 | 1,644 | 154,200 |
| August 26, 2025 | 1,688 | 1,680 | 1,680 | 1,697 | 1,671 | 102,800 |
| August 25, 2025 | 1,661 | 1,682 | 1,682 | 1,688 | 1,653 | 149,100 |
| August 22, 2025 | 1,690 | 1,677 | 1,677 | 1,697 | 1,668 | 129,900 |
| August 21, 2025 | 1,671 | 1,679 | 1,679 | 1,690 | 1,668 | 164,000 |
| August 20, 2025 | 1,730 | 1,660 | 1,660 | 1,734 | 1,660 | 267,200 |
| August 19, 2025 | 1,768 | 1,733 | 1,733 | 1,780 | 1,733 | 186,700 |
| August 18, 2025 | 1,762 | 1,767 | 1,767 | 1,796 | 1,746 | 244,900 |
| August 15, 2025 | 1,724 | 1,748 | 1,748 | 1,763 | 1,711 | 276,700 |
| August 14, 2025 | 1,650 | 1,703 | 1,703 | 1,711 | 1,640 | 274,000 |
| August 13, 2025 | 1,648 | 1,650 | 1,650 | 1,654 | 1,613 | 172,300 |
| August 12, 2025 | 1,578 | 1,648 | 1,648 | 1,670 | 1,574 | 455,300 |
| August 08, 2025 | 1,615 | 1,558 | 1,558 | 1,628 | 1,548 | 464,800 |
| August 07, 2025 | 1,607 | 1,618 | 1,618 | 1,645 | 1,600 | 155,400 |
| August 06, 2025 | 1,606 | 1,597 | 1,597 | 1,626 | 1,590 | 212,700 |
| August 05, 2025 | 1,673 | 1,600 | 1,600 | 1,676 | 1,600 | 240,700 |
| August 04, 2025 | 1,633 | 1,654 | 1,654 | 1,676 | 1,623 | 175,400 |
| August 01, 2025 | 1,664 | 1,694 | 1,694 | 1,697 | 1,653 | 198,100 |
| July 31, 2025 | 1,658 | 1,667 | 1,667 | 1,669 | 1,642 | 129,000 |
| July 30, 2025 | 1,615 | 1,655 | 1,655 | 1,655 | 1,608 | 1.06M |
| July 29, 2025 | 1,600 | 1,615 | 1,615 | 1,688 | 1,587 | 457,400 |
| July 28, 2025 | 1,646 | 1,607 | 1,607 | 1,647 | 1,602 | 183,700 |
| July 25, 2025 | 1,634 | 1,646 | 1,646 | 1,646 | 1,611 | 235,000 |
| July 24, 2025 | 1,618 | 1,615 | 1,615 | 1,621 | 1,585 | 211,400 |
| July 23, 2025 | 1,620 | 1,609 | 1,609 | 1,620 | 1,561 | 219,700 |
| July 22, 2025 | 1,586 | 1,617 | 1,617 | 1,680 | 1,581 | 359,700 |
| July 18, 2025 | 1,608 | 1,586 | 1,586 | 1,610 | 1,568 | 104,700 |
| July 17, 2025 | 1,559 | 1,590 | 1,590 | 1,602 | 1,555 | 160,300 |
| July 16, 2025 | 1,565 | 1,560 | 1,560 | 1,599 | 1,556 | 164,100 |
| July 15, 2025 | 1,600 | 1,580 | 1,580 | 1,608 | 1,577 | 173,600 |
| July 14, 2025 | 1,607 | 1,624 | 1,624 | 1,626 | 1,592 | 190,200 |
| July 11, 2025 | 1,665 | 1,612 | 1,612 | 1,674 | 1,597 | 236,100 |
| July 10, 2025 | 1,635 | 1,664 | 1,664 | 1,669 | 1,615 | 258,400 |
| July 09, 2025 | 1,635 | 1,638 | 1,638 | 1,673 | 1,607 | 242,000 |
| July 08, 2025 | 1,597 | 1,622 | 1,622 | 1,653 | 1,591 | 393,200 |
| July 07, 2025 | 1,481 | 1,605 | 1,605 | 1,625 | 1,478 | 580,000 |
| July 04, 2025 | 1,479 | 1,485 | 1,485 | 1,505 | 1,477 | 107,400 |
| July 03, 2025 | 1,460 | 1,461 | 1,461 | 1,479 | 1,440 | 131,100 |
| July 02, 2025 | 1,457 | 1,458 | 1,458 | 1,476 | 1,449 | 146,100 |
| July 01, 2025 | 1,500 | 1,487 | 1,487 | 1,513 | 1,483 | 144,200 |
| June 30, 2025 | 1,501 | 1,509 | 1,509 | 1,529 | 1,497 | 154,500 |
| June 27, 2025 | 1,505 | 1,504 | 1,504 | 1,523 | 1,491 | 247,900 |
| June 26, 2025 | 1,589 | 1,506 | 1,506 | 1,593 | 1,503 | 371,500 |
| June 25, 2025 | 1,558 | 1,578 | 1,578 | 1,589 | 1,540 | 244,800 |
| June 24, 2025 | 1,549 | 1,553 | 1,553 | 1,566 | 1,531 | 239,000 |
| June 23, 2025 | 1,537 | 1,520 | 1,520 | 1,549 | 1,520 | 147,200 |
| June 20, 2025 | 1,525 | 1,521 | 1,521 | 1,539 | 1,511 | 260,500 |
| June 19, 2025 | 1,520 | 1,536 | 1,536 | 1,568 | 1,518 | 146,000 |
| June 18, 2025 | 1,525 | 1,513 | 1,513 | 1,542 | 1,506 | 158,900 |
| June 17, 2025 | 1,530 | 1,525 | 1,525 | 1,544 | 1,522 | 107,600 |
| June 16, 2025 | 1,570 | 1,528 | 1,528 | 1,577 | 1,505 | 219,100 |