1,671.00
-1(-0.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,695 | 1,671 | 1,671 | 1,695 | 1,670 | 2,900 |
| September 25, 2025 | 1,669 | 1,672 | 1,672 | 1,698 | 1,669 | 4,800 |
| September 24, 2025 | 1,655 | 1,666 | 1,666 | 1,666 | 1,650 | 4,900 |
| September 22, 2025 | 1,620 | 1,659 | 1,659 | 1,700 | 1,619 | 11,300 |
| September 19, 2025 | 1,608 | 1,619 | 1,619 | 1,619 | 1,601 | 3,100 |
| September 18, 2025 | 1,610 | 1,609 | 1,609 | 1,610 | 1,609 | 2,100 |
| September 17, 2025 | 1,604 | 1,610 | 1,610 | 1,610 | 1,600 | 2,100 |
| September 16, 2025 | 1,597 | 1,604 | 1,604 | 1,604 | 1,575 | 3,300 |
| September 12, 2025 | 1,571 | 1,575 | 1,575 | 1,586 | 1,559 | 3,100 |
| September 11, 2025 | 1,600 | 1,531 | 1,531 | 1,601 | 1,502 | 12,600 |
| September 10, 2025 | 1,620 | 1,612 | 1,612 | 1,621 | 1,600 | 2,100 |
| September 09, 2025 | 1,628 | 1,619 | 1,619 | 1,628 | 1,607 | 700 |
| September 08, 2025 | 1,615 | 1,629 | 1,629 | 1,634 | 1,606 | 4,000 |
| September 05, 2025 | 1,606 | 1,615 | 1,615 | 1,615 | 1,606 | 400 |
| September 04, 2025 | 1,611 | 1,611 | 1,611 | 1,611 | 1,611 | 200 |
| September 03, 2025 | 1,624 | 1,630 | 1,630 | 1,630 | 1,619 | 400 |
| September 02, 2025 | 1,633 | 1,624 | 1,624 | 1,633 | 1,624 | 300 |
| September 01, 2025 | 1,623 | 1,633 | 1,633 | 1,633 | 1,613 | 2,100 |
| August 29, 2025 | 1,616 | 1,611 | 1,611 | 1,620 | 1,611 | 1,300 |
| August 28, 2025 | 1,635 | 1,617 | 1,617 | 1,636 | 1,580 | 3,800 |
| August 27, 2025 | 1,620 | 1,619 | 1,619 | 1,630 | 1,610 | 2,500 |
| August 26, 2025 | 1,602 | 1,610 | 1,610 | 1,625 | 1,600 | 3,000 |
| August 25, 2025 | 1,615 | 1,625 | 1,625 | 1,630 | 1,561 | 5,600 |
| August 22, 2025 | 1,618 | 1,611 | 1,611 | 1,618 | 1,611 | 1,700 |
| August 21, 2025 | 1,603 | 1,618 | 1,618 | 1,618 | 1,603 | 2,400 |
| August 20, 2025 | 1,591 | 1,600 | 1,600 | 1,605 | 1,591 | 1,800 |
| August 19, 2025 | 1,560 | 1,589 | 1,589 | 1,590 | 1,560 | 1,300 |
| August 18, 2025 | 1,600 | 1,589 | 1,589 | 1,605 | 1,568 | 2,300 |
| August 15, 2025 | 1,583 | 1,600 | 1,600 | 1,600 | 1,583 | 900 |
| August 14, 2025 | 1,606 | 1,583 | 1,583 | 1,607 | 1,545 | 5,500 |
| August 13, 2025 | 1,570 | 1,590 | 1,590 | 1,601 | 1,555 | 5,800 |
| August 12, 2025 | 1,583 | 1,572 | 1,572 | 1,590 | 1,571 | 1,900 |
| August 08, 2025 | 1,573 | 1,583 | 1,583 | 1,583 | 1,525 | 3,900 |
| August 07, 2025 | 1,574 | 1,573 | 1,573 | 1,574 | 1,542 | 4,100 |
| August 06, 2025 | 1,537 | 1,574 | 1,574 | 1,577 | 1,537 | 4,100 |
| August 05, 2025 | 1,533 | 1,537 | 1,537 | 1,560 | 1,530 | 1,400 |
| August 04, 2025 | 1,538 | 1,541 | 1,541 | 1,568 | 1,522 | 3,200 |
| August 01, 2025 | 1,550 | 1,538 | 1,538 | 1,594 | 1,514 | 6,200 |
| July 31, 2025 | 1,512 | 1,539 | 1,539 | 1,539 | 1,512 | 2,200 |
| July 30, 2025 | 1,510 | 1,505 | 1,505 | 1,512 | 1,500 | 800 |
| July 29, 2025 | 1,500 | 1,510 | 1,510 | 1,510 | 1,500 | 1,100 |
| July 28, 2025 | 1,496 | 1,505 | 1,505 | 1,505 | 1,496 | 2,400 |
| July 25, 2025 | 1,493 | 1,503 | 1,503 | 1,503 | 1,493 | 1,400 |
| July 24, 2025 | 1,488 | 1,493 | 1,493 | 1,500 | 1,488 | 3,600 |
| July 23, 2025 | 1,488 | 1,491 | 1,491 | 1,501 | 1,482 | 6,700 |
| July 22, 2025 | 1,500 | 1,501 | 1,501 | 1,501 | 1,489 | 2,200 |
| July 18, 2025 | 1,500 | 1,501 | 1,501 | 1,501 | 1,485 | 3,200 |
| July 17, 2025 | 1,480 | 1,500 | 1,500 | 1,500 | 1,480 | 1,500 |
| July 16, 2025 | 1,487 | 1,497 | 1,497 | 1,497 | 1,482 | 1,000 |
| July 15, 2025 | 1,492 | 1,487 | 1,487 | 1,500 | 1,475 | 2,100 |
| July 14, 2025 | 1,500 | 1,500 | 1,500 | 1,500 | 1,491 | 600 |
| July 11, 2025 | 1,500 | 1,500 | 1,500 | 1,510 | 1,491 | 7,400 |
| July 10, 2025 | 1,493 | 1,503 | 1,503 | 1,503 | 1,491 | 400 |
| July 09, 2025 | 1,504 | 1,495 | 1,495 | 1,504 | 1,486 | 1,500 |
| July 08, 2025 | 1,506 | 1,504 | 1,504 | 1,508 | 1,496 | 4,500 |
| July 07, 2025 | 1,505 | 1,496 | 1,496 | 1,505 | 1,496 | 700 |
| July 04, 2025 | 1,490 | 1,516 | 1,516 | 1,516 | 1,490 | 1,000 |
| July 03, 2025 | 1,506 | 1,490 | 1,490 | 1,506 | 1,490 | 800 |
| July 02, 2025 | 1,480 | 1,506 | 1,506 | 1,506 | 1,471 | 3,400 |
| July 01, 2025 | 1,470 | 1,470 | 1,470 | 1,472 | 1,470 | 900 |