1,077.00
+3(+0.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,088 | 1,077 | 1,077 | 1,097 | 1,063 | 1,000 |
| September 25, 2025 | 1,100 | 1,074 | 1,074 | 1,110 | 1,074 | 6,200 |
| September 24, 2025 | 1,025 | 1,084 | 1,084 | 1,100 | 1,025 | 9,900 |
| September 22, 2025 | 1,005 | 1,029 | 1,029 | 1,059 | 1,001 | 13,300 |
| September 19, 2025 | 1,010 | 1,009 | 1,009 | 1,030 | 992 | 12,600 |
| September 18, 2025 | 1,020 | 1,042 | 1,042 | 1,054 | 990 | 21,100 |
| September 17, 2025 | 1,059 | 1,018 | 1,018 | 1,059 | 1,009 | 10,000 |
| September 16, 2025 | 1,063 | 1,049 | 1,049 | 1,066 | 1,035 | 9,200 |
| September 12, 2025 | 1,059 | 1,066 | 1,066 | 1,074 | 1,055 | 6,100 |
| September 11, 2025 | 1,060 | 1,066 | 1,066 | 1,077 | 1,060 | 2,200 |
| September 10, 2025 | 1,070 | 1,075 | 1,075 | 1,081 | 1,064 | 1,900 |
| September 09, 2025 | 1,073 | 1,073 | 1,073 | 1,082 | 1,073 | 3,300 |
| September 08, 2025 | 1,097 | 1,087 | 1,087 | 1,097 | 1,071 | 2,200 |
| September 05, 2025 | 1,081 | 1,097 | 1,097 | 1,097 | 1,071 | 6,900 |
| September 04, 2025 | 1,091 | 1,084 | 1,084 | 1,111 | 1,082 | 7,100 |
| September 03, 2025 | 1,090 | 1,097 | 1,097 | 1,118 | 1,081 | 8,500 |
| September 02, 2025 | 1,105 | 1,099 | 1,099 | 1,111 | 1,082 | 4,200 |
| September 01, 2025 | 1,117 | 1,108 | 1,108 | 1,126 | 1,105 | 3,600 |
| August 29, 2025 | 1,107 | 1,117 | 1,117 | 1,134 | 1,100 | 4,500 |
| August 28, 2025 | 1,144 | 1,105 | 1,105 | 1,144 | 1,060 | 23,000 |
| August 27, 2025 | 1,118 | 1,144 | 1,144 | 1,152 | 1,106 | 19,200 |
| August 26, 2025 | 1,094 | 1,104 | 1,104 | 1,120 | 1,053 | 24,500 |
| August 25, 2025 | 1,117 | 1,080 | 1,080 | 1,117 | 1,080 | 20,000 |
| August 22, 2025 | 1,053 | 1,098 | 1,098 | 1,119 | 1,010 | 55,600 |
| August 21, 2025 | 971 | 1,037 | 1,037 | 1,120 | 971 | 157,000 |
| August 20, 2025 | 901 | 971 | 971 | 971 | 901 | 40,900 |
| August 19, 2025 | 884 | 896 | 896 | 900 | 882 | 3,600 |
| August 18, 2025 | 893 | 884 | 884 | 893 | 878 | 3,100 |
| August 15, 2025 | 885 | 890 | 890 | 890 | 872 | 2,200 |
| August 14, 2025 | 885 | 885 | 885 | 886 | 877 | 900 |
| August 13, 2025 | 877 | 885 | 885 | 888 | 870 | 5,400 |
| August 12, 2025 | 872 | 877 | 877 | 884 | 872 | 4,500 |
| August 08, 2025 | 867 | 884 | 884 | 884 | 867 | 900 |
| August 07, 2025 | 858 | 882 | 882 | 887 | 858 | 5,900 |
| August 06, 2025 | 867 | 873 | 873 | 878 | 856 | 6,200 |
| August 05, 2025 | 856 | 866 | 866 | 869 | 856 | 1,800 |
| August 04, 2025 | 856 | 855 | 855 | 869 | 848 | 5,700 |
| August 01, 2025 | 864 | 860 | 860 | 882 | 860 | 10,000 |
| July 31, 2025 | 849 | 852 | 852 | 855 | 849 | 900 |
| July 30, 2025 | 850 | 858 | 858 | 858 | 850 | 3,300 |
| July 29, 2025 | 843 | 851 | 851 | 857 | 841 | 5,000 |
| July 28, 2025 | 840 | 843 | 843 | 844 | 838 | 4,500 |
| July 25, 2025 | 846 | 844 | 844 | 848 | 837 | 7,200 |
| July 24, 2025 | 846 | 839 | 839 | 861 | 839 | 5,200 |
| July 23, 2025 | 860 | 858 | 858 | 862 | 848 | 2,800 |
| July 22, 2025 | 848 | 861 | 861 | 861 | 829 | 13,900 |
| July 18, 2025 | 812 | 846 | 846 | 864 | 812 | 18,800 |
| July 17, 2025 | 803 | 808 | 808 | 813 | 800 | 4,800 |
| July 16, 2025 | 810 | 804 | 804 | 818 | 804 | 3,000 |
| July 15, 2025 | 821 | 811 | 811 | 821 | 802 | 17,200 |
| July 14, 2025 | 829 | 840 | 840 | 860 | 829 | 20,900 |
| July 11, 2025 | 830 | 828 | 828 | 840 | 822 | 6,400 |
| July 10, 2025 | 812 | 830 | 830 | 831 | 802 | 9,300 |
| July 09, 2025 | 802 | 811 | 811 | 811 | 798 | 3,100 |
| July 08, 2025 | 798 | 799 | 799 | 801 | 797 | 1,500 |
| July 07, 2025 | 804 | 796 | 796 | 804 | 796 | 4,500 |
| July 04, 2025 | 798 | 799 | 799 | 804 | 797 | 1,800 |
| July 03, 2025 | 798 | 798 | 798 | 807 | 796 | 3,100 |
| July 02, 2025 | 797 | 801 | 801 | 802 | 797 | 1,800 |
| July 01, 2025 | 807 | 800 | 800 | 812 | 800 | 5,500 |