1,719.00
+7(+0.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,722 | 1,719 | 1,719 | 1,722 | 1,700 | 6,700 |
| September 11, 2025 | 1,700 | 1,712 | 1,712 | 1,717 | 1,692 | 4,100 |
| September 10, 2025 | 1,716 | 1,705 | 1,705 | 1,716 | 1,700 | 2,200 |
| September 09, 2025 | 1,712 | 1,716 | 1,716 | 1,718 | 1,702 | 2,500 |
| September 08, 2025 | 1,715 | 1,701 | 1,701 | 1,719 | 1,701 | 800 |
| September 05, 2025 | 1,700 | 1,710 | 1,710 | 1,711 | 1,676 | 2,500 |
| September 04, 2025 | 1,700 | 1,706 | 1,706 | 1,714 | 1,697 | 28,000 |
| September 03, 2025 | 1,712 | 1,676 | 1,676 | 1,730 | 1,676 | 17,100 |
| September 02, 2025 | 1,728 | 1,723 | 1,723 | 1,730 | 1,707 | 34,000 |
| September 01, 2025 | 1,733 | 1,699 | 1,699 | 1,740 | 1,697 | 8,100 |
| August 29, 2025 | 1,629 | 1,718 | 1,718 | 1,747 | 1,629 | 56,300 |
| August 28, 2025 | 1,620 | 1,629 | 1,629 | 1,629 | 1,611 | 7,300 |
| August 27, 2025 | 1,593 | 1,627 | 1,627 | 1,628 | 1,587 | 9,900 |
| August 26, 2025 | 1,627 | 1,588 | 1,588 | 1,627 | 1,587 | 5,200 |
| August 25, 2025 | 1,581 | 1,621 | 1,621 | 1,627 | 1,577 | 5,900 |
| August 22, 2025 | 1,599 | 1,577 | 1,577 | 1,600 | 1,576 | 5,300 |
| August 21, 2025 | 1,592 | 1,584 | 1,584 | 1,616 | 1,573 | 7,500 |
| August 20, 2025 | 1,577 | 1,579 | 1,579 | 1,584 | 1,570 | 3,700 |
| August 19, 2025 | 1,569 | 1,580 | 1,580 | 1,589 | 1,569 | 6,600 |
| August 18, 2025 | 1,580 | 1,569 | 1,569 | 1,589 | 1,541 | 30,300 |
| August 15, 2025 | 1,579 | 1,581 | 1,581 | 1,605 | 1,515 | 78,400 |
| August 14, 2025 | 1,449 | 1,462 | 1,462 | 1,499 | 1,449 | 20,200 |
| August 13, 2025 | 1,482 | 1,469 | 1,469 | 1,495 | 1,466 | 10,000 |
| August 12, 2025 | 1,523 | 1,482 | 1,482 | 1,523 | 1,482 | 22,800 |
| August 08, 2025 | 1,543 | 1,523 | 1,523 | 1,561 | 1,517 | 6,900 |
| August 07, 2025 | 1,543 | 1,555 | 1,555 | 1,559 | 1,523 | 6,900 |
| August 06, 2025 | 1,563 | 1,555 | 1,555 | 1,570 | 1,555 | 6,100 |
| August 05, 2025 | 1,532 | 1,558 | 1,558 | 1,558 | 1,532 | 3,500 |
| August 04, 2025 | 1,573 | 1,572 | 1,572 | 1,574 | 1,572 | 1,600 |
| August 01, 2025 | 1,584 | 1,570 | 1,570 | 1,584 | 1,570 | 2,000 |
| July 31, 2025 | 1,584 | 1,577 | 1,577 | 1,584 | 1,575 | 800 |
| July 30, 2025 | 1,565 | 1,571 | 1,571 | 1,580 | 1,564 | 1,900 |
| July 29, 2025 | 1,586 | 1,565 | 1,565 | 1,586 | 1,558 | 3,000 |
| July 28, 2025 | 1,585 | 1,567 | 1,567 | 1,585 | 1,567 | 1,500 |
| July 25, 2025 | 1,586 | 1,585 | 1,585 | 1,586 | 1,585 | 300 |
| July 24, 2025 | 1,592 | 1,575 | 1,575 | 1,592 | 1,573 | 1,400 |
| July 23, 2025 | 1,567 | 1,594 | 1,594 | 1,594 | 1,558 | 1,500 |
| July 22, 2025 | 1,601 | 1,567 | 1,567 | 1,601 | 1,567 | 5,600 |
| July 18, 2025 | 1,599 | 1,599 | 1,599 | 1,600 | 1,566 | 5,800 |
| July 17, 2025 | 1,566 | 1,599 | 1,599 | 1,603 | 1,566 | 1,400 |
| July 16, 2025 | 1,589 | 1,600 | 1,600 | 1,600 | 1,565 | 4,100 |
| July 15, 2025 | 1,570 | 1,574 | 1,574 | 1,600 | 1,570 | 2,300 |
| July 14, 2025 | 1,576 | 1,588 | 1,588 | 1,600 | 1,556 | 900 |
| July 11, 2025 | 1,610 | 1,577 | 1,577 | 1,610 | 1,556 | 5,100 |
| July 10, 2025 | 1,505 | 1,598 | 1,598 | 1,620 | 1,502 | 20,300 |
| July 09, 2025 | 1,532 | 1,517 | 1,517 | 1,532 | 1,517 | 200 |
| July 08, 2025 | 1,510 | 1,510 | 1,510 | 1,510 | 1,510 | 300 |
| July 07, 2025 | 1,506 | 1,515 | 1,515 | 1,515 | 1,506 | 2,000 |
| July 04, 2025 | 1,515 | 1,515 | 1,515 | 1,515 | 1,515 | 100 |
| July 03, 2025 | 1,506 | 1,512 | 1,512 | 1,553 | 1,506 | 6,000 |
| July 02, 2025 | 1,546 | 1,510 | 1,510 | 1,546 | 1,510 | 4,100 |
| July 01, 2025 | 1,549 | 1,506 | 1,506 | 1,549 | 1,503 | 7,700 |
| June 30, 2025 | 1,540 | 1,510 | 1,510 | 1,540 | 1,490 | 5,300 |
| June 27, 2025 | 1,531 | 1,500 | 1,500 | 1,531 | 1,500 | 7,100 |
| June 26, 2025 | 1,504 | 1,513 | 1,513 | 1,522 | 1,504 | 4,500 |
| June 25, 2025 | 1,529 | 1,525 | 1,525 | 1,529 | 1,477 | 3,200 |
| June 24, 2025 | 1,520 | 1,532 | 1,532 | 1,536 | 1,515 | 4,400 |
| June 23, 2025 | 1,568 | 1,519 | 1,519 | 1,568 | 1,515 | 5,700 |
| June 20, 2025 | 1,515 | 1,503 | 1,503 | 1,515 | 1,503 | 1,000 |
| June 19, 2025 | 1,511 | 1,532 | 1,532 | 1,532 | 1,500 | 4,600 |