1,590.00
+15(+0.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,547 | 1,575 | 1,575 | 1,575 | 1,546 | 119,500 |
| September 04, 2025 | 1,525 | 1,532 | 1,532 | 1,540 | 1,514 | 109,100 |
| September 03, 2025 | 1,535 | 1,520 | 1,520 | 1,539 | 1,511 | 134,800 |
| September 02, 2025 | 1,536 | 1,535 | 1,535 | 1,541 | 1,521 | 115,000 |
| September 01, 2025 | 1,600 | 1,534 | 1,534 | 1,600 | 1,516 | 264,600 |
| August 29, 2025 | 1,500 | 1,508 | 1,508 | 1,521 | 1,500 | 130,500 |
| August 28, 2025 | 1,485 | 1,497 | 1,497 | 1,499 | 1,466 | 110,500 |
| August 27, 2025 | 1,457 | 1,462 | 1,462 | 1,475 | 1,457 | 62,500 |
| August 26, 2025 | 1,455 | 1,455 | 1,455 | 1,463 | 1,437 | 66,100 |
| August 25, 2025 | 1,475 | 1,455 | 1,455 | 1,475 | 1,451 | 39,200 |
| August 22, 2025 | 1,467 | 1,470 | 1,470 | 1,473 | 1,460 | 27,900 |
| August 21, 2025 | 1,460 | 1,467 | 1,467 | 1,475 | 1,457 | 66,500 |
| August 20, 2025 | 1,467 | 1,462 | 1,462 | 1,471 | 1,462 | 50,000 |
| August 19, 2025 | 1,450 | 1,467 | 1,467 | 1,475 | 1,445 | 53,400 |
| August 18, 2025 | 1,450 | 1,450 | 1,450 | 1,467 | 1,449 | 77,800 |
| August 15, 2025 | 1,446 | 1,450 | 1,450 | 1,455 | 1,443 | 49,600 |
| August 14, 2025 | 1,455 | 1,446 | 1,446 | 1,455 | 1,444 | 51,800 |
| August 13, 2025 | 1,421 | 1,455 | 1,455 | 1,455 | 1,421 | 132,600 |
| August 12, 2025 | 1,400 | 1,421 | 1,421 | 1,423 | 1,399 | 87,700 |
| August 08, 2025 | 1,396 | 1,397 | 1,397 | 1,420 | 1,366 | 117,200 |
| August 07, 2025 | 1,425 | 1,415 | 1,415 | 1,430 | 1,410 | 86,400 |
| August 06, 2025 | 1,393 | 1,410 | 1,410 | 1,413 | 1,393 | 45,600 |
| August 05, 2025 | 1,379 | 1,391 | 1,391 | 1,399 | 1,378 | 33,300 |
| August 04, 2025 | 1,380 | 1,379 | 1,379 | 1,386 | 1,373 | 70,800 |
| August 01, 2025 | 1,401 | 1,392 | 1,392 | 1,410 | 1,386 | 82,900 |
| July 31, 2025 | 1,384 | 1,406 | 1,406 | 1,414 | 1,384 | 49,000 |
| July 30, 2025 | 1,393 | 1,384 | 1,384 | 1,393 | 1,372 | 105,200 |
| July 29, 2025 | 1,407 | 1,413 | 1,413 | 1,413 | 1,396 | 48,000 |
| July 28, 2025 | 1,407 | 1,419 | 1,419 | 1,421 | 1,405 | 53,500 |
| July 25, 2025 | 1,400 | 1,398 | 1,398 | 1,413 | 1,395 | 58,100 |
| July 24, 2025 | 1,379 | 1,395 | 1,395 | 1,402 | 1,374 | 152,300 |
| July 23, 2025 | 1,385 | 1,385 | 1,385 | 1,389 | 1,367 | 110,900 |
| July 22, 2025 | 1,345 | 1,380 | 1,380 | 1,388 | 1,340 | 129,900 |
| July 18, 2025 | 1,361 | 1,347 | 1,347 | 1,369 | 1,345 | 109,300 |
| July 17, 2025 | 1,326 | 1,350 | 1,350 | 1,350 | 1,326 | 56,500 |
| July 16, 2025 | 1,334 | 1,325 | 1,325 | 1,334 | 1,321 | 58,300 |
| July 15, 2025 | 1,340 | 1,335 | 1,335 | 1,343 | 1,326 | 84,400 |
| July 14, 2025 | 1,335 | 1,340 | 1,340 | 1,346 | 1,329 | 23,700 |
| July 11, 2025 | 1,325 | 1,327 | 1,327 | 1,347 | 1,325 | 38,700 |
| July 10, 2025 | 1,331 | 1,324 | 1,324 | 1,332 | 1,321 | 39,800 |
| July 09, 2025 | 1,326 | 1,332 | 1,332 | 1,336 | 1,322 | 33,700 |
| July 08, 2025 | 1,326 | 1,323 | 1,323 | 1,328 | 1,318 | 42,100 |
| July 07, 2025 | 1,342 | 1,331 | 1,331 | 1,345 | 1,330 | 53,100 |
| July 04, 2025 | 1,333 | 1,342 | 1,342 | 1,351 | 1,332 | 24,800 |
| July 03, 2025 | 1,348 | 1,337 | 1,337 | 1,354 | 1,322 | 68,200 |
| July 02, 2025 | 1,342 | 1,348 | 1,348 | 1,354 | 1,339 | 46,500 |
| July 01, 2025 | 1,380 | 1,355 | 1,355 | 1,380 | 1,344 | 58,700 |
| June 30, 2025 | 1,411 | 1,386 | 1,386 | 1,415 | 1,382 | 78,400 |
| June 27, 2025 | 1,430 | 1,415 | 1,415 | 1,432 | 1,402 | 127,800 |
| June 26, 2025 | 1,390 | 1,416 | 1,416 | 1,423 | 1,364 | 257,200 |
| June 25, 2025 | 1,322 | 1,330 | 1,330 | 1,331 | 1,319 | 24,400 |
| June 24, 2025 | 1,326 | 1,325 | 1,325 | 1,330 | 1,318 | 17,800 |
| June 23, 2025 | 1,329 | 1,320 | 1,320 | 1,331 | 1,307 | 35,000 |
| June 20, 2025 | 1,322 | 1,329 | 1,329 | 1,334 | 1,320 | 42,300 |
| June 19, 2025 | 1,332 | 1,322 | 1,322 | 1,333 | 1,317 | 27,800 |
| June 18, 2025 | 1,322 | 1,333 | 1,333 | 1,337 | 1,322 | 23,500 |
| June 17, 2025 | 1,321 | 1,325 | 1,325 | 1,330 | 1,319 | 32,600 |
| June 16, 2025 | 1,324 | 1,319 | 1,319 | 1,335 | 1,311 | 46,800 |
| June 13, 2025 | 1,317 | 1,323 | 1,323 | 1,325 | 1,310 | 55,200 |
| June 12, 2025 | 1,311 | 1,317 | 1,317 | 1,320 | 1,311 | 25,500 |