1,635.00
-5.5(-0.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,623 | 1,635 | 1,635 | 1,643.5 | 1,621 | 1.49M |
| September 25, 2025 | 1,643 | 1,640.5 | 1,640.5 | 1,648 | 1,630.5 | 1.22M |
| September 24, 2025 | 1,650 | 1,629 | 1,629 | 1,657.5 | 1,612.5 | 1.57M |
| September 22, 2025 | 1,635.5 | 1,646 | 1,646 | 1,655.5 | 1,627 | 997,100 |
| September 19, 2025 | 1,660 | 1,650 | 1,650 | 1,678 | 1,642 | 2.09M |
| September 18, 2025 | 1,657 | 1,650 | 1,650 | 1,660 | 1,645 | 1.07M |
| September 17, 2025 | 1,649.5 | 1,638.5 | 1,638.5 | 1,658.5 | 1,629 | 1.22M |
| September 16, 2025 | 1,633.5 | 1,650 | 1,650 | 1,665 | 1,632 | 1.41M |
| September 12, 2025 | 1,658 | 1,619.5 | 1,619.5 | 1,665.5 | 1,615.5 | 1.62M |
| September 11, 2025 | 1,658 | 1,619.5 | 1,619.5 | 1,665.5 | 1,615.5 | 1.62M |
| September 10, 2025 | 1,650.5 | 1,646.5 | 1,646.5 | 1,660.5 | 1,643 | 1.48M |
| September 09, 2025 | 1,632 | 1,650.5 | 1,650.5 | 1,656 | 1,630 | 1.53M |
| September 08, 2025 | 1,649 | 1,641 | 1,641 | 1,649 | 1,627 | 1.01M |
| September 05, 2025 | 1,613 | 1,614 | 1,614 | 1,626.5 | 1,605.5 | 1.33M |
| September 04, 2025 | 1,620 | 1,625 | 1,625 | 1,630 | 1,612.5 | 1.29M |
| September 03, 2025 | 1,614 | 1,608.5 | 1,608.5 | 1,626 | 1,599.5 | 1.41M |
| September 02, 2025 | 1,589.5 | 1,600.5 | 1,600.5 | 1,614 | 1,589 | 1.15M |
| September 01, 2025 | 1,562 | 1,589.5 | 1,589.5 | 1,591 | 1,553 | 1.16M |
| August 29, 2025 | 1,559 | 1,562.5 | 1,562.5 | 1,575.5 | 1,559 | 1.24M |
| August 28, 2025 | 1,567 | 1,559 | 1,559 | 1,576 | 1,559 | 1.3M |
| August 27, 2025 | 1,528 | 1,567 | 1,567 | 1,571.5 | 1,525 | 1.37M |
| August 26, 2025 | 1,541 | 1,538 | 1,538 | 1,559 | 1,518.5 | 2.26M |
| August 25, 2025 | 1,566 | 1,541.5 | 1,541.5 | 1,568.5 | 1,533 | 1.23M |
| August 22, 2025 | 1,572.5 | 1,575 | 1,575 | 1,599.5 | 1,567 | 1.96M |
| August 21, 2025 | 1,592 | 1,567.5 | 1,567.5 | 1,596.5 | 1,563 | 1.28M |
| August 20, 2025 | 1,600 | 1,585.5 | 1,585.5 | 1,603 | 1,585.5 | 1.13M |
| August 19, 2025 | 1,577 | 1,590.5 | 1,590.5 | 1,602 | 1,574 | 1.33M |
| August 18, 2025 | 1,591 | 1,582 | 1,582 | 1,610.5 | 1,578 | 1.75M |
| August 15, 2025 | 1,552 | 1,575.5 | 1,575.5 | 1,586 | 1,548 | 1.83M |
| August 14, 2025 | 1,527 | 1,541 | 1,541 | 1,545.5 | 1,518.5 | 1.71M |
| August 13, 2025 | 1,490 | 1,527 | 1,527 | 1,553 | 1,488 | 2.9M |
| August 12, 2025 | 1,483 | 1,476 | 1,476 | 1,506.5 | 1,469 | 3.98M |
| August 08, 2025 | 1,549.5 | 1,483 | 1,483 | 1,561 | 1,460 | 4.97M |
| August 07, 2025 | 1,650 | 1,665 | 1,665 | 1,678 | 1,647.5 | 1.17M |
| August 06, 2025 | 1,651 | 1,661 | 1,661 | 1,678 | 1,651 | 1.36M |
| August 05, 2025 | 1,662 | 1,648.5 | 1,648.5 | 1,676 | 1,648 | 810,800 |
| August 04, 2025 | 1,661 | 1,659.5 | 1,659.5 | 1,673 | 1,644 | 1.3M |
| August 01, 2025 | 1,670 | 1,672 | 1,672 | 1,685.5 | 1,669.5 | 1.09M |
| July 31, 2025 | 1,675 | 1,669.5 | 1,669.5 | 1,684 | 1,663.5 | 1.41M |
| July 30, 2025 | 1,655 | 1,663.5 | 1,663.5 | 1,672 | 1,655 | 1.42M |
| July 29, 2025 | 1,645 | 1,661.5 | 1,661.5 | 1,667 | 1,645 | 1.31M |
| July 28, 2025 | 1,669 | 1,659 | 1,659 | 1,682.5 | 1,654 | 1.34M |
| July 25, 2025 | 1,685.5 | 1,684.5 | 1,684.5 | 1,691.5 | 1,670 | 1.09M |
| July 24, 2025 | 1,665.5 | 1,680.5 | 1,680.5 | 1,693.5 | 1,665 | 1.25M |
| July 23, 2025 | 1,660 | 1,670 | 1,670 | 1,689.5 | 1,655 | 1.67M |
| July 22, 2025 | 1,668 | 1,664 | 1,664 | 1,683 | 1,658 | 913,700 |
| July 18, 2025 | 1,693.5 | 1,678 | 1,678 | 1,701 | 1,672 | 927,400 |
| July 17, 2025 | 1,660 | 1,693.5 | 1,693.5 | 1,693.5 | 1,660 | 779,000 |
| July 16, 2025 | 1,658.5 | 1,660 | 1,660 | 1,668 | 1,654 | 766,500 |
| July 15, 2025 | 1,645.5 | 1,663 | 1,663 | 1,669 | 1,645.5 | 1.03M |
| July 14, 2025 | 1,626 | 1,644.5 | 1,644.5 | 1,656.5 | 1,625 | 916,900 |
| July 11, 2025 | 1,647 | 1,634.5 | 1,634.5 | 1,660.5 | 1,626.5 | 1.05M |
| July 10, 2025 | 1,636 | 1,649 | 1,649 | 1,649 | 1,626 | 1.27M |
| July 09, 2025 | 1,644 | 1,642 | 1,642 | 1,654.5 | 1,634.5 | 1.22M |
| July 08, 2025 | 1,656.5 | 1,646 | 1,646 | 1,660.5 | 1,633.5 | 1.41M |
| July 07, 2025 | 1,689.5 | 1,673 | 1,673 | 1,703.5 | 1,672 | 945,900 |
| July 04, 2025 | 1,668.5 | 1,673.5 | 1,673.5 | 1,678 | 1,664 | 715,200 |
| July 03, 2025 | 1,645 | 1,656 | 1,656 | 1,665.5 | 1,643 | 1.06M |
| July 02, 2025 | 1,669 | 1,653.5 | 1,653.5 | 1,671.5 | 1,653.5 | 1.08M |
| July 01, 2025 | 1,639.5 | 1,662.5 | 1,662.5 | 1,665 | 1,639.5 | 567,300 |