1,585.00
+2(+0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,585 | 1,583 | 1,587 | 1,602 | 1,582 | 34,300 |
| September 05, 2025 | 1,594 | 1,583 | 1,583 | 1,597 | 1,573 | 26,900 |
| September 04, 2025 | 1,580 | 1,594 | 1,594 | 1,596 | 1,561 | 46,400 |
| September 03, 2025 | 1,602 | 1,582 | 1,582 | 1,610 | 1,575 | 67,300 |
| September 02, 2025 | 1,615 | 1,595 | 1,595 | 1,615 | 1,595 | 34,900 |
| September 01, 2025 | 1,620 | 1,601 | 1,601 | 1,634 | 1,600 | 36,200 |
| August 29, 2025 | 1,609 | 1,624 | 1,624 | 1,626 | 1,603 | 40,100 |
| August 28, 2025 | 1,612 | 1,608 | 1,608 | 1,622 | 1,606 | 29,400 |
| August 27, 2025 | 1,612 | 1,625 | 1,625 | 1,638 | 1,603 | 51,200 |
| August 26, 2025 | 1,621 | 1,616 | 1,616 | 1,635 | 1,606 | 112,800 |
| August 25, 2025 | 1,679 | 1,636 | 1,632 | 1,679 | 1,623 | 70,600 |
| August 22, 2025 | 1,679 | 1,662 | 1,662 | 1,694 | 1,656 | 68,800 |
| August 21, 2025 | 1,719 | 1,691 | 1,691 | 1,719 | 1,680 | 64,600 |
| August 20, 2025 | 1,720 | 1,720 | 1,720 | 1,744 | 1,692 | 95,500 |
| August 19, 2025 | 1,736 | 1,751 | 1,751 | 1,763 | 1,732 | 128,900 |
| August 18, 2025 | 1,680 | 1,702 | 1,707 | 1,714 | 1,673 | 76,600 |
| August 15, 2025 | 1,659 | 1,673 | 1,673 | 1,680 | 1,654 | 54,200 |
| August 14, 2025 | 1,626 | 1,654 | 1,654 | 1,655 | 1,616 | 64,400 |
| August 13, 2025 | 1,630 | 1,627 | 1,627 | 1,644 | 1,609 | 39,100 |
| August 12, 2025 | 1,625 | 1,626 | 1,626 | 1,646 | 1,622 | 52,000 |
| August 08, 2025 | 1,617 | 1,626 | 1,626 | 1,633 | 1,606 | 64,600 |
| August 07, 2025 | 1,628 | 1,625 | 1,625 | 1,641 | 1,603 | 87,800 |
| August 06, 2025 | 1,588 | 1,611 | 1,611 | 1,619 | 1,581 | 112,900 |
| August 05, 2025 | 1,561 | 1,587 | 1,587 | 1,592 | 1,561 | 58,100 |
| August 04, 2025 | 1,508 | 1,558 | 1,558 | 1,558 | 1,505 | 56,500 |
| August 01, 2025 | 1,514 | 1,533 | 1,533 | 1,534 | 1,508 | 41,300 |
| July 31, 2025 | 1,475 | 1,508 | 1,508 | 1,511 | 1,475 | 70,900 |
| July 30, 2025 | 1,448 | 1,471 | 1,471 | 1,475 | 1,441 | 54,500 |
| July 29, 2025 | 1,428 | 1,448 | 1,448 | 1,459 | 1,428 | 54,600 |
| July 28, 2025 | 1,449 | 1,430 | 1,430 | 1,457 | 1,418 | 51,600 |
| July 25, 2025 | 1,420 | 1,443 | 1,443 | 1,445 | 1,405 | 70,300 |
| July 24, 2025 | 1,424 | 1,423 | 1,423 | 1,430 | 1,416 | 56,600 |
| July 23, 2025 | 1,407 | 1,412 | 1,412 | 1,421 | 1,396 | 119,700 |
| July 22, 2025 | 1,391 | 1,400 | 1,400 | 1,424 | 1,391 | 57,900 |
| July 18, 2025 | 1,382 | 1,394 | 1,394 | 1,401 | 1,376 | 46,100 |
| July 17, 2025 | 1,354 | 1,379 | 1,379 | 1,383 | 1,353 | 35,400 |
| July 16, 2025 | 1,357 | 1,358 | 1,358 | 1,371 | 1,352 | 38,400 |
| July 15, 2025 | 1,358 | 1,360 | 1,360 | 1,368 | 1,352 | 39,600 |
| July 14, 2025 | 1,357 | 1,350 | 1,350 | 1,362 | 1,344 | 46,500 |
| July 11, 2025 | 1,384 | 1,356 | 1,356 | 1,403 | 1,353 | 77,800 |
| July 10, 2025 | 1,389 | 1,384 | 1,384 | 1,395 | 1,380 | 53,600 |
| July 09, 2025 | 1,367 | 1,382 | 1,382 | 1,384 | 1,362 | 60,300 |
| July 08, 2025 | 1,360 | 1,361 | 1,361 | 1,380 | 1,360 | 52,500 |
| July 07, 2025 | 1,362 | 1,362 | 1,362 | 1,378 | 1,358 | 39,700 |
| July 04, 2025 | 1,346 | 1,359 | 1,359 | 1,372 | 1,344 | 55,300 |
| July 03, 2025 | 1,358 | 1,341 | 1,341 | 1,361 | 1,331 | 377,500 |
| July 02, 2025 | 1,358 | 1,364 | 1,364 | 1,382 | 1,352 | 60,300 |
| July 01, 2025 | 1,382 | 1,358 | 1,358 | 1,386 | 1,353 | 74,800 |
| June 30, 2025 | 1,392 | 1,388 | 1,388 | 1,405 | 1,382 | 42,300 |
| June 27, 2025 | 1,398 | 1,392 | 1,392 | 1,407 | 1,383 | 83,600 |
| June 26, 2025 | 1,398 | 1,398 | 1,398 | 1,413 | 1,392 | 68,800 |
| June 25, 2025 | 1,394 | 1,395 | 1,395 | 1,402 | 1,380 | 57,800 |
| June 24, 2025 | 1,396 | 1,399 | 1,399 | 1,405 | 1,389 | 53,400 |
| June 23, 2025 | 1,384 | 1,378 | 1,378 | 1,390 | 1,363 | 101,100 |
| June 20, 2025 | 1,418 | 1,397 | 1,397 | 1,420 | 1,397 | 80,200 |
| June 19, 2025 | 1,435 | 1,426 | 1,426 | 1,440 | 1,415 | 84,300 |
| June 18, 2025 | 1,426 | 1,431 | 1,431 | 1,450 | 1,425 | 136,200 |
| June 17, 2025 | 1,421 | 1,426 | 1,426 | 1,438 | 1,413 | 138,400 |
| June 16, 2025 | 1,470 | 1,411 | 1,411 | 1,470 | 1,394 | 422,000 |
| June 13, 2025 | 1,594 | 1,582 | 1,582 | 1,607 | 1,530 | 155,900 |