1,154.00
-24(-2.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,178 | 1,154 | 1,154 | 1,181 | 1,153 | 74,700 |
| September 05, 2025 | 1,155 | 1,178 | 1,178 | 1,178 | 1,144 | 53,100 |
| September 04, 2025 | 1,180 | 1,161 | 1,161 | 1,183 | 1,152 | 79,800 |
| September 03, 2025 | 1,188 | 1,185 | 1,185 | 1,200 | 1,167 | 69,800 |
| September 02, 2025 | 1,228 | 1,189 | 1,189 | 1,258 | 1,185 | 142,700 |
| September 01, 2025 | 1,216 | 1,224 | 1,224 | 1,253 | 1,210 | 161,000 |
| August 29, 2025 | 1,250 | 1,211 | 1,211 | 1,258 | 1,205 | 159,600 |
| August 28, 2025 | 1,202 | 1,234 | 1,234 | 1,274 | 1,171 | 358,100 |
| August 27, 2025 | 1,342 | 1,232 | 1,232 | 1,345 | 1,211 | 1.31M |
| August 26, 2025 | 1,132 | 1,162 | 1,162 | 1,167 | 1,118 | 61,500 |
| August 25, 2025 | 1,130 | 1,132 | 1,132 | 1,155 | 1,110 | 87,800 |
| August 22, 2025 | 1,180 | 1,130 | 1,130 | 1,186 | 1,130 | 119,100 |
| August 21, 2025 | 1,122 | 1,177 | 1,177 | 1,185 | 1,117 | 106,200 |
| August 20, 2025 | 1,171 | 1,129 | 1,129 | 1,171 | 1,124 | 78,700 |
| August 19, 2025 | 1,160 | 1,171 | 1,171 | 1,183 | 1,142 | 109,600 |
| August 18, 2025 | 1,126 | 1,152 | 1,152 | 1,163 | 1,119 | 137,800 |
| August 15, 2025 | 1,124 | 1,096 | 1,096 | 1,146 | 1,095 | 83,700 |
| August 14, 2025 | 1,135 | 1,130 | 1,130 | 1,152 | 1,112 | 71,400 |
| August 13, 2025 | 1,132 | 1,142 | 1,142 | 1,167 | 1,117 | 158,400 |
| August 12, 2025 | 1,148 | 1,140 | 1,140 | 1,168 | 1,126 | 110,800 |
| August 08, 2025 | 1,180 | 1,149 | 1,149 | 1,191 | 1,149 | 119,400 |
| August 07, 2025 | 1,165 | 1,178 | 1,178 | 1,192 | 1,132 | 164,400 |
| August 06, 2025 | 1,141 | 1,145 | 1,145 | 1,166 | 1,115 | 243,900 |
| August 05, 2025 | 1,119 | 1,137 | 1,137 | 1,137 | 1,092 | 197,400 |
| August 04, 2025 | 980 | 1,089 | 1,089 | 1,108 | 978 | 339,900 |
| August 01, 2025 | 1,026 | 1,021 | 1,021 | 1,040 | 1,007 | 113,300 |
| July 31, 2025 | 1,035 | 1,046 | 1,046 | 1,047 | 1,014 | 201,900 |
| July 30, 2025 | 1,029 | 1,030 | 1,030 | 1,054 | 986 | 975,400 |
| July 29, 2025 | 965 | 944 | 944 | 968 | 920 | 317,800 |
| July 28, 2025 | 973 | 950 | 950 | 981 | 943 | 218,000 |
| July 25, 2025 | 925 | 968 | 968 | 970 | 923 | 169,500 |
| July 24, 2025 | 920 | 924 | 924 | 942 | 917 | 144,900 |
| July 23, 2025 | 885 | 905 | 905 | 905 | 885 | 34,200 |
| July 22, 2025 | 898 | 885 | 885 | 903 | 878 | 48,100 |
| July 18, 2025 | 923 | 898 | 898 | 925 | 884 | 61,500 |
| July 17, 2025 | 886 | 917 | 917 | 929 | 885 | 108,100 |
| July 16, 2025 | 880 | 880 | 880 | 890 | 873 | 28,100 |
| July 15, 2025 | 892 | 880 | 880 | 909 | 878 | 49,400 |
| July 14, 2025 | 920 | 893 | 893 | 926 | 888 | 58,400 |
| July 11, 2025 | 911 | 912 | 912 | 922 | 901 | 37,600 |
| July 10, 2025 | 912 | 911 | 911 | 919 | 906 | 32,100 |
| July 09, 2025 | 921 | 912 | 912 | 926 | 902 | 60,500 |
| July 08, 2025 | 890 | 910 | 910 | 913 | 881 | 63,200 |
| July 07, 2025 | 870 | 890 | 890 | 902 | 870 | 99,200 |
| July 04, 2025 | 868 | 858 | 858 | 882 | 848 | 79,700 |
| July 03, 2025 | 859 | 869 | 869 | 882 | 848 | 68,200 |
| July 02, 2025 | 917 | 856 | 856 | 940 | 856 | 173,700 |
| July 01, 2025 | 895 | 919 | 919 | 944 | 895 | 177,900 |
| June 30, 2025 | 879 | 900 | 900 | 908 | 875 | 46,000 |
| June 27, 2025 | 891 | 885 | 885 | 915 | 872 | 81,800 |
| June 26, 2025 | 898 | 870 | 870 | 932 | 867 | 113,100 |
| June 25, 2025 | 914 | 898 | 898 | 934 | 898 | 84,000 |
| June 24, 2025 | 905 | 908 | 908 | 912 | 889 | 58,800 |
| June 23, 2025 | 913 | 909 | 913 | 917 | 892 | 86,600 |
| June 20, 2025 | 932 | 923 | 923 | 953 | 913 | 91,000 |
| June 19, 2025 | 934 | 928 | 928 | 959 | 916 | 130,000 |
| June 18, 2025 | 903 | 930 | 930 | 933 | 901 | 135,700 |
| June 17, 2025 | 909 | 905 | 905 | 937 | 898 | 87,800 |
| June 16, 2025 | 933 | 916 | 916 | 937 | 903 | 114,800 |
| June 13, 2025 | 914 | 925 | 925 | 933 | 879 | 191,800 |