1,035.00
+18(+1.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,016 | 1,035 | 1,035 | 1,041 | 1,006 | 101,900 |
| September 25, 2025 | 1,038 | 1,017 | 1,017 | 1,040 | 1,015 | 47,200 |
| September 24, 2025 | 1,060 | 1,039 | 1,039 | 1,060 | 1,038 | 33,400 |
| September 22, 2025 | 1,050 | 1,060 | 1,060 | 1,065 | 1,047 | 59,500 |
| September 19, 2025 | 1,012 | 1,045 | 1,045 | 1,045 | 1,012 | 84,200 |
| September 18, 2025 | 1,040 | 1,011 | 1,011 | 1,042 | 1,008 | 64,100 |
| September 17, 2025 | 1,038 | 1,037 | 1,037 | 1,038 | 1,015 | 64,100 |
| September 16, 2025 | 1,015 | 1,037 | 1,037 | 1,038 | 1,015 | 31,000 |
| September 12, 2025 | 1,022 | 1,017 | 1,017 | 1,025 | 1,012 | 28,600 |
| September 11, 2025 | 1,030 | 1,016 | 1,016 | 1,040 | 1,016 | 38,400 |
| September 10, 2025 | 1,038 | 1,033 | 1,033 | 1,040 | 1,024 | 19,900 |
| September 09, 2025 | 1,049 | 1,029 | 1,029 | 1,055 | 1,027 | 19,200 |
| September 08, 2025 | 1,026 | 1,048 | 1,048 | 1,057 | 1,026 | 55,400 |
| September 05, 2025 | 1,016 | 1,025 | 1,025 | 1,028 | 1,013 | 29,400 |
| September 04, 2025 | 1,008 | 1,020 | 1,020 | 1,020 | 1,005 | 23,000 |
| September 03, 2025 | 1,020 | 1,006 | 1,006 | 1,021 | 1,005 | 54,800 |
| September 02, 2025 | 1,040 | 1,027 | 1,027 | 1,045 | 1,023 | 33,700 |
| September 01, 2025 | 1,028 | 1,044 | 1,044 | 1,044 | 1,020 | 32,000 |
| August 29, 2025 | 1,028 | 1,031 | 1,031 | 1,038 | 1,021 | 33,300 |
| August 28, 2025 | 1,025 | 1,028 | 1,028 | 1,032 | 1,014 | 59,500 |
| August 27, 2025 | 1,046 | 1,031 | 1,031 | 1,047 | 1,017 | 90,300 |
| August 26, 2025 | 1,070 | 1,047 | 1,047 | 1,070 | 1,047 | 36,400 |
| August 25, 2025 | 1,053 | 1,047 | 1,047 | 1,065 | 1,045 | 50,100 |
| August 22, 2025 | 1,054 | 1,050 | 1,050 | 1,067 | 1,050 | 43,300 |
| August 21, 2025 | 1,071 | 1,057 | 1,057 | 1,075 | 1,047 | 62,700 |
| August 20, 2025 | 1,111 | 1,075 | 1,075 | 1,111 | 1,072 | 72,400 |
| August 19, 2025 | 1,128 | 1,109 | 1,109 | 1,128 | 1,093 | 65,000 |
| August 18, 2025 | 1,117 | 1,118 | 1,120 | 1,142 | 1,113 | 39,600 |
| August 15, 2025 | 1,130 | 1,130 | 1,130 | 1,209 | 1,106 | 232,500 |
| August 14, 2025 | 1,120 | 1,100 | 1,100 | 1,133 | 1,100 | 80,700 |
| August 13, 2025 | 1,137 | 1,126 | 1,126 | 1,149 | 1,123 | 35,800 |
| August 12, 2025 | 1,132 | 1,146 | 1,146 | 1,150 | 1,123 | 50,500 |
| August 08, 2025 | 1,119 | 1,126 | 1,126 | 1,128 | 1,109 | 46,000 |
| August 07, 2025 | 1,104 | 1,125 | 1,125 | 1,128 | 1,103 | 31,500 |
| August 06, 2025 | 1,137 | 1,111 | 1,111 | 1,139 | 1,110 | 44,300 |
| August 05, 2025 | 1,133 | 1,142 | 1,142 | 1,150 | 1,126 | 39,100 |
| August 04, 2025 | 1,102 | 1,133 | 1,133 | 1,170 | 1,102 | 138,900 |
| August 01, 2025 | 1,120 | 1,123 | 1,123 | 1,126 | 1,104 | 23,800 |
| July 31, 2025 | 1,115 | 1,112 | 1,112 | 1,129 | 1,102 | 33,000 |
| July 30, 2025 | 1,125 | 1,116 | 1,116 | 1,125 | 1,101 | 38,200 |
| July 29, 2025 | 1,140 | 1,130 | 1,130 | 1,143 | 1,122 | 29,400 |
| July 28, 2025 | 1,137 | 1,145 | 1,145 | 1,159 | 1,129 | 29,600 |
| July 25, 2025 | 1,138 | 1,144 | 1,144 | 1,156 | 1,134 | 30,200 |
| July 24, 2025 | 1,149 | 1,145 | 1,145 | 1,153 | 1,130 | 43,600 |
| July 23, 2025 | 1,113 | 1,143 | 1,143 | 1,143 | 1,106 | 64,100 |
| July 22, 2025 | 1,102 | 1,108 | 1,108 | 1,130 | 1,093 | 40,300 |
| July 18, 2025 | 1,092 | 1,096 | 1,096 | 1,109 | 1,088 | 42,200 |
| July 17, 2025 | 1,050 | 1,092 | 1,092 | 1,093 | 1,050 | 40,800 |
| July 16, 2025 | 1,050 | 1,057 | 1,057 | 1,079 | 1,039 | 34,600 |
| July 15, 2025 | 1,070 | 1,049 | 1,049 | 1,071 | 1,040 | 39,400 |
| July 14, 2025 | 1,063 | 1,070 | 1,070 | 1,080 | 1,062 | 31,800 |
| July 11, 2025 | 1,044 | 1,069 | 1,069 | 1,072 | 1,041 | 46,400 |
| July 10, 2025 | 1,044 | 1,044 | 1,044 | 1,047 | 1,034 | 18,500 |
| July 09, 2025 | 1,060 | 1,045 | 1,045 | 1,067 | 1,039 | 50,200 |
| July 08, 2025 | 1,032 | 1,057 | 1,057 | 1,057 | 1,029 | 57,800 |
| July 07, 2025 | 1,036 | 1,039 | 1,039 | 1,056 | 1,035 | 25,700 |
| July 04, 2025 | 1,064 | 1,035 | 1,035 | 1,066 | 1,034 | 46,300 |
| July 03, 2025 | 1,050 | 1,047 | 1,047 | 1,070 | 1,043 | 55,500 |
| July 02, 2025 | 1,079 | 1,052 | 1,052 | 1,079 | 1,050 | 66,800 |
| July 01, 2025 | 1,115 | 1,084 | 1,084 | 1,124 | 1,084 | 80,100 |