1,297.00
+10(+0.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,297 | 1,287 | 1,287 | 1,309 | 1,287 | 21,400 |
| September 25, 2025 | 1,296 | 1,298 | 1,298 | 1,298 | 1,267 | 28,100 |
| September 24, 2025 | 1,287 | 1,274 | 1,274 | 1,287 | 1,264 | 18,000 |
| September 22, 2025 | 1,294 | 1,294 | 1,294 | 1,299 | 1,270 | 26,800 |
| September 19, 2025 | 1,283 | 1,294 | 1,294 | 1,294 | 1,253 | 27,500 |
| September 18, 2025 | 1,294 | 1,276 | 1,276 | 1,294 | 1,255 | 22,800 |
| September 17, 2025 | 1,268 | 1,280 | 1,280 | 1,280 | 1,241 | 22,800 |
| September 16, 2025 | 1,275 | 1,267 | 1,267 | 1,283 | 1,247 | 49,600 |
| September 12, 2025 | 1,304 | 1,287 | 1,287 | 1,305 | 1,250 | 85,100 |
| September 11, 2025 | 1,377 | 1,320 | 1,320 | 1,380 | 1,286 | 79,800 |
| September 10, 2025 | 1,376 | 1,367 | 1,367 | 1,385 | 1,362 | 20,800 |
| September 09, 2025 | 1,394 | 1,375 | 1,375 | 1,407 | 1,361 | 38,900 |
| September 08, 2025 | 1,410 | 1,390 | 1,390 | 1,414 | 1,384 | 30,800 |
| September 05, 2025 | 1,393 | 1,380 | 1,380 | 1,401 | 1,380 | 11,900 |
| September 04, 2025 | 1,381 | 1,377 | 1,377 | 1,407 | 1,352 | 48,100 |
| September 03, 2025 | 1,388 | 1,381 | 1,381 | 1,403 | 1,375 | 25,400 |
| September 02, 2025 | 1,406 | 1,395 | 1,395 | 1,433 | 1,386 | 51,700 |
| September 01, 2025 | 1,396 | 1,412 | 1,412 | 1,434 | 1,396 | 42,900 |
| August 29, 2025 | 1,449 | 1,424 | 1,424 | 1,463 | 1,416 | 43,900 |
| August 28, 2025 | 1,387 | 1,449 | 1,449 | 1,466 | 1,375 | 71,700 |
| August 27, 2025 | 1,434 | 1,399 | 1,399 | 1,434 | 1,380 | 37,800 |
| August 26, 2025 | 1,477 | 1,433 | 1,433 | 1,477 | 1,428 | 47,800 |
| August 25, 2025 | 1,478 | 1,477 | 1,477 | 1,493 | 1,452 | 70,900 |
| August 22, 2025 | 1,456 | 1,473 | 1,473 | 1,483 | 1,405 | 73,800 |
| August 21, 2025 | 1,465 | 1,435 | 1,435 | 1,487 | 1,423 | 95,800 |
| August 20, 2025 | 1,460 | 1,450 | 1,450 | 1,519 | 1,407 | 168,500 |
| August 19, 2025 | 1,430 | 1,479 | 1,479 | 1,495 | 1,374 | 239,300 |
| August 18, 2025 | 1,385 | 1,490 | 1,484 | 1,490 | 1,367 | 362,000 |
| August 15, 2025 | 1,230 | 1,355 | 1,355 | 1,399 | 1,205 | 471,500 |
| August 14, 2025 | 1,181 | 1,200 | 1,200 | 1,200 | 1,164 | 66,800 |
| August 13, 2025 | 1,178 | 1,182 | 1,182 | 1,188 | 1,173 | 24,000 |
| August 12, 2025 | 1,175 | 1,178 | 1,178 | 1,194 | 1,169 | 29,400 |
| August 08, 2025 | 1,209 | 1,182 | 1,182 | 1,209 | 1,165 | 36,800 |
| August 07, 2025 | 1,180 | 1,215 | 1,215 | 1,220 | 1,176 | 34,800 |
| August 06, 2025 | 1,168 | 1,180 | 1,180 | 1,186 | 1,150 | 59,000 |
| August 05, 2025 | 1,243 | 1,168 | 1,168 | 1,243 | 1,150 | 249,600 |
| August 04, 2025 | 1,073 | 1,093 | 1,093 | 1,105 | 1,069 | 4,500 |
| August 01, 2025 | 1,086 | 1,100 | 1,100 | 1,100 | 1,077 | 10,300 |
| July 31, 2025 | 1,090 | 1,087 | 1,087 | 1,094 | 1,077 | 5,400 |
| July 30, 2025 | 1,068 | 1,090 | 1,090 | 1,099 | 1,068 | 6,100 |
| July 29, 2025 | 1,071 | 1,071 | 1,071 | 1,075 | 1,060 | 16,000 |
| July 28, 2025 | 1,092 | 1,084 | 1,084 | 1,092 | 1,075 | 15,800 |
| July 25, 2025 | 1,098 | 1,091 | 1,091 | 1,108 | 1,090 | 20,800 |
| July 24, 2025 | 1,088 | 1,094 | 1,094 | 1,094 | 1,070 | 32,400 |
| July 23, 2025 | 1,072 | 1,075 | 1,075 | 1,082 | 1,052 | 13,400 |
| July 22, 2025 | 1,053 | 1,059 | 1,059 | 1,085 | 1,047 | 28,100 |
| July 18, 2025 | 1,080 | 1,056 | 1,056 | 1,082 | 1,056 | 23,400 |
| July 17, 2025 | 1,052 | 1,074 | 1,074 | 1,085 | 1,052 | 37,700 |
| July 16, 2025 | 1,062 | 1,050 | 1,050 | 1,068 | 1,037 | 46,000 |
| July 15, 2025 | 1,076 | 1,067 | 1,067 | 1,089 | 1,058 | 21,300 |
| July 14, 2025 | 1,088 | 1,076 | 1,076 | 1,088 | 1,058 | 11,100 |
| July 11, 2025 | 1,097 | 1,088 | 1,088 | 1,105 | 1,088 | 9,500 |
| July 10, 2025 | 1,105 | 1,088 | 1,088 | 1,105 | 1,085 | 7,600 |
| July 09, 2025 | 1,107 | 1,105 | 1,105 | 1,115 | 1,088 | 18,500 |
| July 08, 2025 | 1,090 | 1,105 | 1,105 | 1,128 | 1,079 | 44,300 |
| July 07, 2025 | 1,058 | 1,080 | 1,080 | 1,085 | 1,058 | 7,700 |
| July 04, 2025 | 1,056 | 1,055 | 1,055 | 1,058 | 1,050 | 6,100 |
| July 03, 2025 | 1,062 | 1,055 | 1,055 | 1,070 | 1,050 | 14,300 |
| July 02, 2025 | 1,083 | 1,061 | 1,061 | 1,087 | 1,061 | 18,000 |
| July 01, 2025 | 1,105 | 1,093 | 1,093 | 1,115 | 1,091 | 21,600 |