1,608.00
+16(+1.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,595 | 1,608 | 1,608 | 1,608 | 1,595 | 10,400 |
| September 25, 2025 | 1,600 | 1,592 | 1,592 | 1,600 | 1,592 | 8,400 |
| September 24, 2025 | 1,605 | 1,595 | 1,595 | 1,615 | 1,594 | 9,500 |
| September 22, 2025 | 1,597 | 1,600 | 1,600 | 1,614 | 1,594 | 21,200 |
| September 19, 2025 | 1,580 | 1,595 | 1,595 | 1,609 | 1,570 | 30,100 |
| September 18, 2025 | 1,572 | 1,574 | 1,574 | 1,585 | 1,558 | 25,700 |
| September 17, 2025 | 1,584 | 1,572 | 1,572 | 1,584 | 1,569 | 25,700 |
| September 16, 2025 | 1,592 | 1,583 | 1,583 | 1,603 | 1,575 | 16,300 |
| September 12, 2025 | 1,600 | 1,598 | 1,598 | 1,600 | 1,582 | 11,200 |
| September 11, 2025 | 1,599 | 1,600 | 1,600 | 1,600 | 1,592 | 11,200 |
| September 10, 2025 | 1,602 | 1,596 | 1,596 | 1,609 | 1,596 | 24,800 |
| September 09, 2025 | 1,617 | 1,607 | 1,607 | 1,621 | 1,591 | 29,100 |
| September 08, 2025 | 1,603 | 1,616 | 1,616 | 1,616 | 1,601 | 4,600 |
| September 05, 2025 | 1,606 | 1,602 | 1,602 | 1,610 | 1,595 | 12,200 |
| September 04, 2025 | 1,610 | 1,603 | 1,603 | 1,610 | 1,600 | 6,500 |
| September 03, 2025 | 1,611 | 1,612 | 1,612 | 1,619 | 1,602 | 11,100 |
| September 02, 2025 | 1,637 | 1,617 | 1,617 | 1,637 | 1,616 | 5,400 |
| September 01, 2025 | 1,640 | 1,615 | 1,615 | 1,641 | 1,605 | 13,000 |
| August 29, 2025 | 1,620 | 1,640 | 1,640 | 1,649 | 1,613 | 14,500 |
| August 28, 2025 | 1,622 | 1,621 | 1,621 | 1,626 | 1,613 | 5,700 |
| August 27, 2025 | 1,621 | 1,620 | 1,620 | 1,623 | 1,611 | 10,300 |
| August 26, 2025 | 1,639 | 1,621 | 1,621 | 1,640 | 1,611 | 16,400 |
| August 25, 2025 | 1,650 | 1,639 | 1,639 | 1,656 | 1,632 | 11,800 |
| August 22, 2025 | 1,643 | 1,645 | 1,645 | 1,665 | 1,643 | 15,000 |
| August 21, 2025 | 1,642 | 1,643 | 1,643 | 1,657 | 1,642 | 75,400 |
| August 20, 2025 | 1,649 | 1,641 | 1,641 | 1,649 | 1,640 | 13,300 |
| August 19, 2025 | 1,655 | 1,650 | 1,650 | 1,664 | 1,649 | 15,400 |
| August 18, 2025 | 1,666 | 1,655 | 1,655 | 1,666 | 1,645 | 16,100 |
| August 15, 2025 | 1,675 | 1,666 | 1,666 | 1,680 | 1,656 | 19,800 |
| August 14, 2025 | 1,660 | 1,673 | 1,673 | 1,687 | 1,654 | 37,700 |
| August 13, 2025 | 1,647 | 1,658 | 1,658 | 1,668 | 1,635 | 63,300 |
| August 12, 2025 | 1,640 | 1,630 | 1,630 | 1,640 | 1,620 | 32,700 |
| August 08, 2025 | 1,582 | 1,616 | 1,616 | 1,625 | 1,582 | 93,100 |
| August 07, 2025 | 1,561 | 1,574 | 1,574 | 1,576 | 1,554 | 25,400 |
| August 06, 2025 | 1,550 | 1,558 | 1,558 | 1,563 | 1,545 | 18,200 |
| August 05, 2025 | 1,548 | 1,555 | 1,555 | 1,556 | 1,543 | 9,400 |
| August 04, 2025 | 1,531 | 1,533 | 1,533 | 1,543 | 1,523 | 17,600 |
| August 01, 2025 | 1,547 | 1,548 | 1,548 | 1,551 | 1,537 | 10,100 |
| July 31, 2025 | 1,545 | 1,547 | 1,547 | 1,549 | 1,538 | 9,900 |
| July 30, 2025 | 1,542 | 1,539 | 1,539 | 1,544 | 1,535 | 6,700 |
| July 29, 2025 | 1,532 | 1,542 | 1,542 | 1,542 | 1,521 | 14,800 |
| July 28, 2025 | 1,544 | 1,525 | 1,525 | 1,548 | 1,525 | 21,300 |
| July 25, 2025 | 1,520 | 1,533 | 1,533 | 1,535 | 1,514 | 19,700 |
| July 24, 2025 | 1,515 | 1,520 | 1,520 | 1,520 | 1,507 | 17,900 |
| July 23, 2025 | 1,510 | 1,511 | 1,511 | 1,515 | 1,502 | 21,700 |
| July 22, 2025 | 1,511 | 1,508 | 1,508 | 1,524 | 1,506 | 19,000 |
| July 18, 2025 | 1,522 | 1,510 | 1,510 | 1,524 | 1,509 | 14,300 |
| July 17, 2025 | 1,515 | 1,522 | 1,522 | 1,522 | 1,512 | 12,800 |
| July 16, 2025 | 1,528 | 1,512 | 1,512 | 1,528 | 1,508 | 37,500 |
| July 15, 2025 | 1,540 | 1,527 | 1,527 | 1,542 | 1,524 | 91,600 |
| July 14, 2025 | 1,576 | 1,567 | 1,567 | 1,585 | 1,552 | 64,100 |
| July 11, 2025 | 1,572 | 1,563 | 1,563 | 1,581 | 1,563 | 25,800 |
| July 10, 2025 | 1,580 | 1,562 | 1,562 | 1,580 | 1,550 | 29,300 |
| July 09, 2025 | 1,585 | 1,579 | 1,579 | 1,590 | 1,576 | 19,500 |
| July 08, 2025 | 1,580 | 1,579 | 1,579 | 1,588 | 1,569 | 10,900 |
| July 07, 2025 | 1,550 | 1,583 | 1,583 | 1,583 | 1,550 | 16,200 |
| July 04, 2025 | 1,551 | 1,550 | 1,550 | 1,567 | 1,550 | 6,300 |
| July 03, 2025 | 1,560 | 1,554 | 1,554 | 1,569 | 1,542 | 17,300 |
| July 02, 2025 | 1,576 | 1,564 | 1,564 | 1,586 | 1,561 | 13,900 |
| July 01, 2025 | 1,592 | 1,581 | 1,581 | 1,592 | 1,574 | 15,200 |