1,112.00
+25(+2.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,091 | 1,112 | 1,112 | 1,116 | 1,084 | 408,500 |
| September 05, 2025 | 1,068 | 1,087 | 1,087 | 1,093 | 1,051 | 483,600 |
| September 04, 2025 | 1,079 | 1,078 | 1,078 | 1,093 | 1,068 | 315,000 |
| September 03, 2025 | 1,095 | 1,082 | 1,082 | 1,104 | 1,077 | 749,200 |
| September 02, 2025 | 1,144 | 1,112 | 1,112 | 1,161 | 1,102 | 822,900 |
| September 01, 2025 | 1,122 | 1,155 | 1,155 | 1,155 | 1,114 | 557,500 |
| August 29, 2025 | 1,117 | 1,122 | 1,122 | 1,138 | 1,114 | 348,800 |
| August 28, 2025 | 1,137 | 1,118 | 1,118 | 1,139 | 1,110 | 506,300 |
| August 27, 2025 | 1,169 | 1,130 | 1,130 | 1,169 | 1,115 | 747,600 |
| August 26, 2025 | 1,153 | 1,165 | 1,165 | 1,169 | 1,143 | 493,600 |
| August 25, 2025 | 1,149 | 1,163 | 1,163 | 1,168 | 1,139 | 839,600 |
| August 22, 2025 | 1,122 | 1,119 | 1,119 | 1,129 | 1,105 | 657,500 |
| August 21, 2025 | 1,134 | 1,127 | 1,127 | 1,148 | 1,119 | 622,100 |
| August 20, 2025 | 1,192 | 1,141 | 1,141 | 1,200 | 1,116 | 1.44M |
| August 19, 2025 | 1,194 | 1,205 | 1,205 | 1,215 | 1,178 | 1.35M |
| August 18, 2025 | 1,150 | 1,174 | 1,174 | 1,198 | 1,147 | 1.61M |
| August 15, 2025 | 1,183 | 1,155 | 1,155 | 1,237 | 1,136 | 3.83M |
| August 14, 2025 | 1,181 | 1,185 | 1,185 | 1,201 | 1,167 | 1.49M |
| August 13, 2025 | 1,195 | 1,188 | 1,188 | 1,198 | 1,171 | 588,900 |
| August 12, 2025 | 1,216 | 1,195 | 1,195 | 1,222 | 1,181 | 691,100 |
| August 08, 2025 | 1,222 | 1,204 | 1,204 | 1,222 | 1,200 | 460,800 |
| August 07, 2025 | 1,196 | 1,217 | 1,217 | 1,217 | 1,190 | 369,500 |
| August 06, 2025 | 1,195 | 1,204 | 1,204 | 1,212 | 1,177 | 625,500 |
| August 05, 2025 | 1,190 | 1,203 | 1,203 | 1,209 | 1,176 | 619,500 |
| August 04, 2025 | 1,158 | 1,170 | 1,170 | 1,202 | 1,157 | 634,100 |
| August 01, 2025 | 1,160 | 1,185 | 1,185 | 1,189 | 1,154 | 437,200 |
| July 31, 2025 | 1,163 | 1,163 | 1,163 | 1,172 | 1,153 | 497,000 |
| July 30, 2025 | 1,146 | 1,150 | 1,150 | 1,151 | 1,130 | 231,400 |
| July 29, 2025 | 1,149 | 1,146 | 1,146 | 1,151 | 1,133 | 391,500 |
| July 28, 2025 | 1,169 | 1,161 | 1,161 | 1,179 | 1,151 | 451,400 |
| July 25, 2025 | 1,155 | 1,165 | 1,165 | 1,170 | 1,145 | 464,400 |
| July 24, 2025 | 1,160 | 1,153 | 1,153 | 1,164 | 1,139 | 505,400 |
| July 23, 2025 | 1,138 | 1,148 | 1,148 | 1,159 | 1,132 | 436,000 |
| July 22, 2025 | 1,134 | 1,139 | 1,139 | 1,162 | 1,129 | 697,000 |
| July 18, 2025 | 1,151 | 1,129 | 1,129 | 1,179 | 1,124 | 685,900 |
| July 17, 2025 | 1,114 | 1,151 | 1,151 | 1,165 | 1,113 | 945,100 |
| July 16, 2025 | 1,110 | 1,103 | 1,103 | 1,117 | 1,096 | 324,800 |
| July 15, 2025 | 1,134 | 1,110 | 1,110 | 1,155 | 1,105 | 975,100 |
| July 14, 2025 | 1,083 | 1,120 | 1,120 | 1,148 | 1,083 | 1.23M |
| July 11, 2025 | 1,093 | 1,077 | 1,077 | 1,117 | 1,075 | 992,600 |
| July 10, 2025 | 1,089 | 1,102 | 1,102 | 1,102 | 1,069 | 618,800 |
| July 09, 2025 | 1,089 | 1,082 | 1,082 | 1,092 | 1,061 | 542,400 |
| July 08, 2025 | 1,060 | 1,080 | 1,080 | 1,082 | 1,058 | 468,600 |
| July 07, 2025 | 1,047 | 1,055 | 1,055 | 1,071 | 1,044 | 459,500 |
| July 04, 2025 | 1,059 | 1,041 | 1,041 | 1,068 | 1,041 | 743,200 |
| July 03, 2025 | 1,088 | 1,058 | 1,058 | 1,089 | 1,051 | 1.05M |
| July 02, 2025 | 1,100 | 1,090 | 1,090 | 1,131 | 1,090 | 1.18M |
| July 01, 2025 | 1,150 | 1,107 | 1,107 | 1,151 | 1,101 | 743,100 |
| June 30, 2025 | 1,145 | 1,144 | 1,144 | 1,158 | 1,135 | 537,000 |
| June 27, 2025 | 1,160 | 1,142 | 1,142 | 1,172 | 1,136 | 726,300 |
| June 26, 2025 | 1,184 | 1,168 | 1,168 | 1,200 | 1,167 | 645,700 |
| June 25, 2025 | 1,233 | 1,188 | 1,188 | 1,245 | 1,182 | 979,400 |
| June 24, 2025 | 1,225 | 1,226 | 1,226 | 1,271 | 1,204 | 1.08M |
| June 23, 2025 | 1,242 | 1,227 | 1,227 | 1,242 | 1,196 | 927,100 |
| June 20, 2025 | 1,277 | 1,276 | 1,276 | 1,289 | 1,251 | 772,800 |
| June 19, 2025 | 1,275 | 1,276 | 1,276 | 1,303 | 1,261 | 939,800 |
| June 18, 2025 | 1,221 | 1,265 | 1,265 | 1,309 | 1,221 | 1.44M |
| June 17, 2025 | 1,257 | 1,229 | 1,229 | 1,274 | 1,208 | 973,600 |
| June 16, 2025 | 1,210 | 1,255 | 1,255 | 1,255 | 1,210 | 762,400 |
| June 13, 2025 | 1,271 | 1,220 | 1,220 | 1,271 | 1,206 | 1M |