1,926.00
-2(-0.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,901 | 1,928 | 1,928 | 1,929 | 1,901 | 35,800 |
| September 04, 2025 | 1,891 | 1,904 | 1,904 | 1,909 | 1,880 | 30,100 |
| September 03, 2025 | 1,907 | 1,892 | 1,892 | 1,931 | 1,882 | 57,400 |
| September 02, 2025 | 1,905 | 1,900 | 1,900 | 1,930 | 1,900 | 74,400 |
| September 01, 2025 | 1,833 | 1,894 | 1,894 | 1,901 | 1,833 | 85,200 |
| August 29, 2025 | 1,822 | 1,825 | 1,825 | 1,838 | 1,804 | 78,500 |
| August 28, 2025 | 1,845 | 1,829 | 1,829 | 1,855 | 1,818 | 60,100 |
| August 27, 2025 | 1,883 | 1,851 | 1,851 | 1,883 | 1,846 | 75,500 |
| August 26, 2025 | 1,855 | 1,883 | 1,883 | 1,899 | 1,843 | 97,000 |
| August 25, 2025 | 1,849 | 1,842 | 1,842 | 1,873 | 1,822 | 154,600 |
| August 22, 2025 | 1,780 | 1,750 | 1,750 | 1,780 | 1,746 | 41,800 |
| August 21, 2025 | 1,788 | 1,775 | 1,775 | 1,790 | 1,771 | 15,800 |
| August 20, 2025 | 1,809 | 1,787 | 1,787 | 1,809 | 1,775 | 31,200 |
| August 19, 2025 | 1,798 | 1,809 | 1,809 | 1,816 | 1,784 | 42,000 |
| August 18, 2025 | 1,760 | 1,790 | 1,790 | 1,790 | 1,759 | 23,600 |
| August 15, 2025 | 1,773 | 1,749 | 1,749 | 1,773 | 1,745 | 22,500 |
| August 14, 2025 | 1,785 | 1,766 | 1,766 | 1,795 | 1,766 | 30,100 |
| August 13, 2025 | 1,760 | 1,785 | 1,785 | 1,791 | 1,753 | 41,400 |
| August 12, 2025 | 1,780 | 1,762 | 1,762 | 1,788 | 1,750 | 36,000 |
| August 08, 2025 | 1,775 | 1,770 | 1,770 | 1,783 | 1,748 | 54,500 |
| August 07, 2025 | 1,756 | 1,760 | 1,760 | 1,784 | 1,756 | 40,700 |
| August 06, 2025 | 1,768 | 1,761 | 1,761 | 1,768 | 1,748 | 24,000 |
| August 05, 2025 | 1,754 | 1,754 | 1,754 | 1,778 | 1,750 | 28,300 |
| August 04, 2025 | 1,747 | 1,751 | 1,751 | 1,786 | 1,747 | 32,400 |
| August 01, 2025 | 1,756 | 1,782 | 1,782 | 1,789 | 1,756 | 32,800 |
| July 31, 2025 | 1,735 | 1,757 | 1,757 | 1,757 | 1,735 | 60,300 |
| July 30, 2025 | 1,687 | 1,720 | 1,720 | 1,731 | 1,672 | 67,700 |
| July 29, 2025 | 1,708 | 1,692 | 1,692 | 1,726 | 1,688 | 45,300 |
| July 28, 2025 | 1,733 | 1,718 | 1,718 | 1,745 | 1,718 | 30,900 |
| July 25, 2025 | 1,756 | 1,733 | 1,733 | 1,768 | 1,725 | 59,200 |
| July 24, 2025 | 1,740 | 1,744 | 1,744 | 1,752 | 1,718 | 36,500 |
| July 23, 2025 | 1,704 | 1,733 | 1,733 | 1,743 | 1,702 | 71,400 |
| July 22, 2025 | 1,711 | 1,693 | 1,693 | 1,719 | 1,690 | 40,000 |
| July 18, 2025 | 1,730 | 1,711 | 1,711 | 1,755 | 1,708 | 56,200 |
| July 17, 2025 | 1,676 | 1,730 | 1,730 | 1,754 | 1,674 | 143,600 |
| July 16, 2025 | 1,667 | 1,653 | 1,653 | 1,682 | 1,650 | 107,300 |
| July 15, 2025 | 1,715 | 1,667 | 1,667 | 1,738 | 1,666 | 131,900 |
| July 14, 2025 | 1,750 | 1,716 | 1,716 | 1,770 | 1,709 | 194,700 |
| July 11, 2025 | 1,800 | 1,779 | 1,779 | 1,815 | 1,697 | 454,300 |
| July 10, 2025 | 1,751 | 1,738 | 1,738 | 1,753 | 1,723 | 84,400 |
| July 09, 2025 | 1,740 | 1,750 | 1,750 | 1,767 | 1,736 | 50,100 |
| July 08, 2025 | 1,728 | 1,729 | 1,729 | 1,733 | 1,717 | 37,100 |
| July 07, 2025 | 1,711 | 1,715 | 1,715 | 1,735 | 1,708 | 31,600 |
| July 04, 2025 | 1,706 | 1,709 | 1,709 | 1,720 | 1,696 | 34,200 |
| July 03, 2025 | 1,700 | 1,705 | 1,705 | 1,709 | 1,682 | 40,100 |
| July 02, 2025 | 1,700 | 1,701 | 1,701 | 1,723 | 1,689 | 46,500 |
| July 01, 2025 | 1,739 | 1,707 | 1,707 | 1,741 | 1,707 | 37,300 |
| June 30, 2025 | 1,731 | 1,735 | 1,735 | 1,758 | 1,721 | 39,100 |
| June 27, 2025 | 1,743 | 1,735 | 1,735 | 1,743 | 1,710 | 40,600 |
| June 26, 2025 | 1,726 | 1,728 | 1,728 | 1,742 | 1,719 | 35,900 |
| June 25, 2025 | 1,750 | 1,738 | 1,738 | 1,750 | 1,715 | 40,900 |
| June 24, 2025 | 1,783 | 1,750 | 1,750 | 1,783 | 1,746 | 21,100 |
| June 23, 2025 | 1,780 | 1,757 | 1,757 | 1,782 | 1,736 | 30,200 |
| June 20, 2025 | 1,800 | 1,783 | 1,783 | 1,814 | 1,781 | 42,400 |
| June 19, 2025 | 1,798 | 1,808 | 1,808 | 1,818 | 1,794 | 36,200 |
| June 18, 2025 | 1,767 | 1,793 | 1,793 | 1,797 | 1,767 | 32,200 |
| June 17, 2025 | 1,782 | 1,780 | 1,780 | 1,790 | 1,767 | 28,800 |
| June 16, 2025 | 1,755 | 1,775 | 1,775 | 1,775 | 1,749 | 44,000 |
| June 13, 2025 | 1,800 | 1,752 | 1,752 | 1,819 | 1,730 | 127,800 |
| June 12, 2025 | 1,840 | 1,795 | 1,795 | 1,855 | 1,775 | 154,800 |