1,307.00
+19(+1.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,288 | 1,307 | 1,307 | 1,315 | 1,288 | 21,300 |
| September 25, 2025 | 1,300 | 1,288 | 1,288 | 1,304 | 1,277 | 5,700 |
| September 24, 2025 | 1,329 | 1,296 | 1,296 | 1,330 | 1,268 | 23,500 |
| September 22, 2025 | 1,250 | 1,315 | 1,315 | 1,319 | 1,250 | 40,700 |
| September 19, 2025 | 1,299 | 1,237 | 1,237 | 1,299 | 1,197 | 96,000 |
| September 18, 2025 | 1,304 | 1,302 | 1,302 | 1,305 | 1,280 | 14,900 |
| September 17, 2025 | 1,284 | 1,297 | 1,297 | 1,297 | 1,274 | 14,900 |
| September 16, 2025 | 1,305 | 1,284 | 1,284 | 1,305 | 1,264 | 28,500 |
| September 12, 2025 | 1,351 | 1,305 | 1,305 | 1,351 | 1,283 | 30,700 |
| September 11, 2025 | 1,356 | 1,361 | 1,361 | 1,379 | 1,343 | 30,700 |
| September 10, 2025 | 1,337 | 1,348 | 1,348 | 1,355 | 1,328 | 6,800 |
| September 09, 2025 | 1,350 | 1,334 | 1,334 | 1,369 | 1,326 | 11,000 |
| September 08, 2025 | 1,328 | 1,345 | 1,345 | 1,358 | 1,328 | 6,500 |
| September 05, 2025 | 1,323 | 1,325 | 1,325 | 1,339 | 1,307 | 17,000 |
| September 04, 2025 | 1,334 | 1,322 | 1,322 | 1,335 | 1,303 | 13,000 |
| September 03, 2025 | 1,355 | 1,335 | 1,335 | 1,394 | 1,329 | 23,700 |
| September 02, 2025 | 1,360 | 1,354 | 1,354 | 1,375 | 1,348 | 12,900 |
| September 01, 2025 | 1,413 | 1,348 | 1,348 | 1,413 | 1,336 | 24,700 |
| August 29, 2025 | 1,405 | 1,409 | 1,409 | 1,418 | 1,392 | 9,600 |
| August 28, 2025 | 1,387 | 1,408 | 1,408 | 1,428 | 1,386 | 14,300 |
| August 27, 2025 | 1,431 | 1,400 | 1,385 | 1,431 | 1,395 | 41,100 |
| August 26, 2025 | 1,415 | 1,424 | 1,408.74 | 1,433 | 1,415 | 13,000 |
| August 25, 2025 | 1,428 | 1,402 | 1,386.98 | 1,457 | 1,402 | 21,600 |
| August 22, 2025 | 1,464 | 1,428 | 1,412.7 | 1,464 | 1,422 | 27,800 |
| August 21, 2025 | 1,415 | 1,464 | 1,448.31 | 1,484 | 1,415 | 55,100 |
| August 20, 2025 | 1,448 | 1,407 | 1,391.92 | 1,468 | 1,386 | 30,400 |
| August 19, 2025 | 1,380 | 1,438 | 1,422.59 | 1,440 | 1,380 | 54,500 |
| August 18, 2025 | 1,318 | 1,350 | 1,350 | 1,367 | 1,318 | 23,300 |
| August 15, 2025 | 1,354 | 1,319 | 1,319 | 1,354 | 1,315 | 17,300 |
| August 14, 2025 | 1,345 | 1,350 | 1,350 | 1,350 | 1,328 | 14,100 |
| August 13, 2025 | 1,380 | 1,350 | 1,350 | 1,380 | 1,334 | 17,600 |
| August 12, 2025 | 1,400 | 1,386 | 1,386 | 1,400 | 1,349 | 25,200 |
| August 08, 2025 | 1,392 | 1,388 | 1,388 | 1,395 | 1,377 | 11,900 |
| August 07, 2025 | 1,375 | 1,394 | 1,394 | 1,432 | 1,370 | 23,100 |
| August 06, 2025 | 1,408 | 1,374 | 1,374 | 1,414 | 1,371 | 13,300 |
| August 05, 2025 | 1,397 | 1,407 | 1,407 | 1,408 | 1,393 | 5,600 |
| August 04, 2025 | 1,355 | 1,395 | 1,395 | 1,396 | 1,354 | 19,600 |
| August 01, 2025 | 1,377 | 1,395 | 1,395 | 1,395 | 1,373 | 10,900 |
| July 31, 2025 | 1,395 | 1,377 | 1,377 | 1,397 | 1,366 | 17,400 |
| July 30, 2025 | 1,348 | 1,395 | 1,395 | 1,395 | 1,346 | 22,000 |
| July 29, 2025 | 1,373 | 1,348 | 1,348 | 1,378 | 1,340 | 20,200 |
| July 28, 2025 | 1,410 | 1,373 | 1,373 | 1,430 | 1,355 | 26,100 |
| July 25, 2025 | 1,382 | 1,394 | 1,394 | 1,408 | 1,366 | 30,400 |
| July 24, 2025 | 1,374 | 1,379 | 1,379 | 1,390 | 1,345 | 40,700 |
| July 23, 2025 | 1,340 | 1,364 | 1,364 | 1,369 | 1,327 | 40,100 |
| July 22, 2025 | 1,350 | 1,331 | 1,331 | 1,364 | 1,312 | 36,300 |
| July 18, 2025 | 1,391 | 1,347 | 1,347 | 1,391 | 1,335 | 44,400 |
| July 17, 2025 | 1,334 | 1,370 | 1,370 | 1,376 | 1,319 | 76,200 |
| July 16, 2025 | 1,260 | 1,315 | 1,315 | 1,346 | 1,237 | 76,500 |
| July 15, 2025 | 1,233 | 1,263 | 1,263 | 1,275 | 1,218 | 114,600 |
| July 14, 2025 | 1,159 | 1,241 | 1,241 | 1,318 | 1,132 | 363,600 |
| July 11, 2025 | 1,153 | 1,146 | 1,146 | 1,160 | 1,143 | 24,000 |
| July 10, 2025 | 1,189 | 1,148 | 1,148 | 1,189 | 1,148 | 30,600 |
| July 09, 2025 | 1,180 | 1,170 | 1,170 | 1,185 | 1,165 | 16,000 |
| July 08, 2025 | 1,177 | 1,168 | 1,168 | 1,177 | 1,154 | 29,900 |
| July 07, 2025 | 1,178 | 1,185 | 1,185 | 1,203 | 1,172 | 27,100 |
| July 04, 2025 | 1,164 | 1,167 | 1,167 | 1,179 | 1,159 | 17,700 |
| July 03, 2025 | 1,178 | 1,153 | 1,153 | 1,187 | 1,140 | 33,900 |
| July 02, 2025 | 1,205 | 1,178 | 1,178 | 1,210 | 1,171 | 39,000 |
| July 01, 2025 | 1,277 | 1,235 | 1,235 | 1,277 | 1,222 | 23,600 |