1,500.00
-11(-0.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,512 | 1,500 | 1,500 | 1,515 | 1,491 | 807,200 |
| September 26, 2025 | 1,517 | 1,511 | 1,511 | 1,555 | 1,507 | 923,700 |
| September 25, 2025 | 1,500 | 1,533 | 1,533 | 1,537 | 1,492 | 1.11M |
| September 24, 2025 | 1,615 | 1,530 | 1,530 | 1,617 | 1,528 | 1.48M |
| September 22, 2025 | 1,699 | 1,632 | 1,632 | 1,705 | 1,629 | 676,600 |
| September 19, 2025 | 1,678 | 1,699 | 1,699 | 1,725 | 1,667 | 1.49M |
| September 18, 2025 | 1,653 | 1,671 | 1,671 | 1,703 | 1,650 | 724,000 |
| September 17, 2025 | 1,581 | 1,640 | 1,640 | 1,643 | 1,580 | 759,900 |
| September 16, 2025 | 1,645 | 1,588 | 1,588 | 1,645 | 1,580 | 732,800 |
| September 12, 2025 | 1,732 | 1,654 | 1,654 | 1,745 | 1,626 | 1.3M |
| September 11, 2025 | 1,664 | 1,718 | 1,718 | 1,718 | 1,657 | 1.05M |
| September 10, 2025 | 1,631 | 1,650 | 1,650 | 1,656 | 1,624 | 472,100 |
| September 09, 2025 | 1,619 | 1,645 | 1,645 | 1,646 | 1,607 | 801,200 |
| September 08, 2025 | 1,565 | 1,617 | 1,617 | 1,617 | 1,560 | 1.08M |
| September 05, 2025 | 1,544 | 1,531 | 1,531 | 1,545 | 1,511 | 480,400 |
| September 04, 2025 | 1,527 | 1,544 | 1,544 | 1,558 | 1,522 | 505,700 |
| September 03, 2025 | 1,515 | 1,519 | 1,519 | 1,527 | 1,489 | 911,600 |
| September 02, 2025 | 1,560 | 1,524 | 1,524 | 1,576 | 1,515 | 639,100 |
| September 01, 2025 | 1,537 | 1,567 | 1,567 | 1,590 | 1,526 | 593,100 |
| August 29, 2025 | 1,508 | 1,546 | 1,546 | 1,549 | 1,502 | 753,100 |
| August 28, 2025 | 1,505 | 1,499 | 1,499 | 1,520 | 1,488 | 640,300 |
| August 27, 2025 | 1,495 | 1,505 | 1,505 | 1,510 | 1,465 | 1.19M |
| August 26, 2025 | 1,520 | 1,495 | 1,495 | 1,520 | 1,488 | 897,000 |
| August 25, 2025 | 1,500 | 1,541 | 1,541 | 1,573 | 1,499 | 1.13M |
| August 22, 2025 | 1,496 | 1,495 | 1,495 | 1,510 | 1,477 | 541,500 |
| August 21, 2025 | 1,530 | 1,500 | 1,500 | 1,540 | 1,500 | 610,100 |
| August 20, 2025 | 1,578 | 1,546 | 1,546 | 1,595 | 1,533 | 746,300 |
| August 19, 2025 | 1,540 | 1,586 | 1,586 | 1,593 | 1,521 | 877,100 |
| August 18, 2025 | 1,567 | 1,533 | 1,533 | 1,638 | 1,530 | 1.71M |
| August 15, 2025 | 1,500 | 1,541 | 1,541 | 1,610 | 1,480 | 3.16M |
| August 14, 2025 | 1,500 | 1,495 | 1,495 | 1,520 | 1,474 | 1.34M |
| August 13, 2025 | 1,515 | 1,487 | 1,487 | 1,522 | 1,486 | 1.23M |
| August 12, 2025 | 1,593 | 1,517 | 1,517 | 1,596 | 1,517 | 1.18M |
| August 08, 2025 | 1,608 | 1,610 | 1,610 | 1,619 | 1,601 | 331,700 |
| August 07, 2025 | 1,607 | 1,618 | 1,618 | 1,622 | 1,602 | 401,200 |
| August 06, 2025 | 1,636 | 1,607 | 1,607 | 1,642 | 1,582 | 483,500 |
| August 05, 2025 | 1,660 | 1,642 | 1,642 | 1,668 | 1,624 | 587,500 |
| August 04, 2025 | 1,540 | 1,634 | 1,634 | 1,638 | 1,540 | 686,000 |
| August 01, 2025 | 1,552 | 1,584 | 1,584 | 1,584 | 1,545 | 433,100 |
| July 31, 2025 | 1,545 | 1,551 | 1,551 | 1,566 | 1,543 | 421,800 |
| July 30, 2025 | 1,539 | 1,540 | 1,540 | 1,554 | 1,524 | 1.71M |
| July 29, 2025 | 1,522 | 1,529 | 1,529 | 1,531 | 1,500 | 486,600 |
| July 28, 2025 | 1,546 | 1,546 | 1,546 | 1,569 | 1,542 | 321,600 |
| July 25, 2025 | 1,540 | 1,544 | 1,544 | 1,575 | 1,531 | 377,200 |
| July 24, 2025 | 1,540 | 1,548 | 1,548 | 1,553 | 1,523 | 469,400 |
| July 23, 2025 | 1,523 | 1,539 | 1,539 | 1,551 | 1,497 | 723,900 |
| July 22, 2025 | 1,538 | 1,498 | 1,498 | 1,549 | 1,498 | 550,700 |
| July 18, 2025 | 1,581 | 1,531 | 1,531 | 1,592 | 1,526 | 650,500 |
| July 17, 2025 | 1,500 | 1,510 | 1,510 | 1,539 | 1,486 | 657,800 |
| July 16, 2025 | 1,502 | 1,481 | 1,481 | 1,509 | 1,473 | 567,800 |
| July 15, 2025 | 1,513 | 1,484 | 1,484 | 1,520 | 1,477 | 580,100 |
| July 14, 2025 | 1,517 | 1,513 | 1,513 | 1,544 | 1,511 | 448,400 |
| July 11, 2025 | 1,545 | 1,539 | 1,539 | 1,569 | 1,536 | 380,900 |
| July 10, 2025 | 1,578 | 1,540 | 1,540 | 1,589 | 1,534 | 535,700 |
| July 09, 2025 | 1,588 | 1,567 | 1,567 | 1,590 | 1,548 | 414,600 |
| July 08, 2025 | 1,568 | 1,581 | 1,581 | 1,581 | 1,531 | 670,300 |
| July 07, 2025 | 1,563 | 1,577 | 1,577 | 1,594 | 1,562 | 308,600 |
| July 04, 2025 | 1,591 | 1,571 | 1,571 | 1,615 | 1,570 | 527,600 |
| July 03, 2025 | 1,584 | 1,599 | 1,599 | 1,643 | 1,584 | 1.07M |
| July 02, 2025 | 1,595 | 1,558 | 1,558 | 1,603 | 1,553 | 669,600 |