1,019.00
+26(+2.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 993 | 1,019 | 1,019 | 1,030 | 990 | 165,200 |
| September 25, 2025 | 1,001 | 993 | 993 | 1,003 | 980 | 248,300 |
| September 24, 2025 | 1,046 | 1,001 | 1,001 | 1,046 | 1,001 | 262,500 |
| September 22, 2025 | 1,080 | 1,058 | 1,058 | 1,086 | 1,047 | 126,900 |
| September 19, 2025 | 1,043 | 1,067 | 1,067 | 1,080 | 1,031 | 254,100 |
| September 18, 2025 | 1,025 | 1,031 | 1,031 | 1,045 | 1,020 | 148,100 |
| September 17, 2025 | 1,063 | 1,020 | 1,020 | 1,064 | 1,020 | 360,000 |
| September 16, 2025 | 1,087 | 1,078 | 1,078 | 1,094 | 1,065 | 360,000 |
| September 12, 2025 | 1,127 | 1,106 | 1,106 | 1,127 | 1,104 | 185,500 |
| September 11, 2025 | 1,134 | 1,134 | 1,134 | 1,141 | 1,110 | 173,000 |
| September 10, 2025 | 1,121 | 1,134 | 1,134 | 1,146 | 1,109 | 188,400 |
| September 09, 2025 | 1,147 | 1,118 | 1,118 | 1,157 | 1,112 | 288,100 |
| September 08, 2025 | 1,114 | 1,133 | 1,133 | 1,151 | 1,095 | 438,900 |
| September 05, 2025 | 1,052 | 1,099 | 1,099 | 1,107 | 1,033 | 335,800 |
| September 04, 2025 | 1,012 | 1,033 | 1,033 | 1,035 | 1,011 | 209,300 |
| September 03, 2025 | 1,010 | 1,005 | 1,005 | 1,030 | 1,002 | 199,000 |
| September 02, 2025 | 1,059 | 1,020 | 1,020 | 1,066 | 1,016 | 184,100 |
| September 01, 2025 | 1,054 | 1,039 | 1,039 | 1,072 | 1,021 | 301,400 |
| August 29, 2025 | 1,065 | 1,068 | 1,068 | 1,087 | 1,046 | 326,800 |
| August 28, 2025 | 1,088 | 1,077 | 1,077 | 1,097 | 1,052 | 302,900 |
| August 27, 2025 | 1,140 | 1,100 | 1,100 | 1,145 | 1,096 | 282,900 |
| August 26, 2025 | 1,143 | 1,140 | 1,140 | 1,160 | 1,123 | 253,400 |
| August 25, 2025 | 1,190 | 1,155 | 1,155 | 1,212 | 1,152 | 315,600 |
| August 22, 2025 | 1,217 | 1,169 | 1,169 | 1,218 | 1,162 | 354,700 |
| August 21, 2025 | 1,181 | 1,204 | 1,204 | 1,217 | 1,171 | 272,400 |
| August 20, 2025 | 1,193 | 1,184 | 1,184 | 1,193 | 1,151 | 422,600 |
| August 19, 2025 | 1,233 | 1,194 | 1,194 | 1,247 | 1,185 | 1M |
| August 18, 2025 | 1,158 | 1,263 | 1,263 | 1,282 | 1,130 | 1.52M |
| August 15, 2025 | 1,110 | 1,098 | 1,098 | 1,130 | 1,076 | 585,100 |
| August 14, 2025 | 1,014 | 1,080 | 1,080 | 1,118 | 1,007 | 1.36M |
| August 13, 2025 | 972 | 969 | 969 | 979 | 960 | 440,600 |
| August 12, 2025 | 955 | 970 | 970 | 976 | 941 | 600,300 |
| August 08, 2025 | 955 | 956 | 956 | 969 | 946 | 197,600 |
| August 07, 2025 | 955 | 955 | 955 | 959 | 935 | 178,400 |
| August 06, 2025 | 931 | 947 | 947 | 957 | 917 | 288,100 |
| August 05, 2025 | 943 | 931 | 931 | 950 | 928 | 207,300 |
| August 04, 2025 | 890 | 938 | 938 | 947 | 890 | 361,100 |
| August 01, 2025 | 897 | 917 | 917 | 920 | 886 | 201,000 |
| July 31, 2025 | 888 | 904 | 904 | 904 | 880 | 131,800 |
| July 30, 2025 | 882 | 896 | 896 | 903 | 877 | 266,700 |
| July 29, 2025 | 880 | 873 | 873 | 883 | 861 | 173,000 |
| July 28, 2025 | 895 | 880 | 880 | 904 | 880 | 214,800 |
| July 25, 2025 | 880 | 882 | 882 | 917 | 848 | 778,000 |
| July 24, 2025 | 894 | 875 | 875 | 899 | 860 | 337,700 |
| July 23, 2025 | 834 | 865 | 865 | 866 | 833 | 331,300 |
| July 22, 2025 | 820 | 831 | 831 | 841 | 817 | 328,000 |
| July 18, 2025 | 800 | 791 | 791 | 802 | 787 | 63,400 |
| July 17, 2025 | 790 | 800 | 800 | 804 | 785 | 81,100 |
| July 16, 2025 | 780 | 790 | 790 | 801 | 770 | 104,400 |
| July 15, 2025 | 796 | 784 | 784 | 796 | 784 | 65,700 |
| July 14, 2025 | 806 | 797 | 797 | 811 | 789 | 103,000 |
| July 11, 2025 | 807 | 815 | 815 | 818 | 803 | 115,600 |
| July 10, 2025 | 811 | 807 | 807 | 811 | 788 | 146,300 |
| July 09, 2025 | 785 | 812 | 812 | 819 | 779 | 215,600 |
| July 08, 2025 | 758 | 780 | 780 | 782 | 754 | 79,900 |
| July 07, 2025 | 762 | 761 | 761 | 769 | 754 | 112,800 |
| July 04, 2025 | 765 | 761 | 761 | 770 | 755 | 120,600 |
| July 03, 2025 | 773 | 754 | 754 | 773 | 747 | 423,000 |
| July 02, 2025 | 793 | 786 | 786 | 804 | 780 | 251,800 |
| July 01, 2025 | 851 | 823 | 823 | 851 | 812 | 223,500 |