2,131.00
-83(-3.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2,318 | 2,214 | 2,214 | 2,318 | 2,167 | 41,500 |
| September 04, 2025 | 2,319 | 2,230 | 2,230 | 2,350 | 2,183 | 37,700 |
| September 03, 2025 | 2,170 | 2,219 | 2,219 | 2,320 | 2,112 | 46,500 |
| September 02, 2025 | 2,321 | 2,167 | 2,167 | 2,326 | 2,161 | 36,200 |
| September 01, 2025 | 2,340 | 2,271 | 2,271 | 2,368 | 2,220 | 19,900 |
| August 29, 2025 | 2,487 | 2,314 | 2,314 | 2,495 | 2,222 | 50,700 |
| August 28, 2025 | 2,156 | 2,377 | 2,377 | 2,400 | 2,156 | 37,900 |
| August 27, 2025 | 2,022 | 2,169 | 2,169 | 2,314 | 2,022 | 35,300 |
| August 26, 2025 | 2,000 | 1,999 | 1,999 | 2,012 | 1,964 | 5,500 |
| August 25, 2025 | 2,055 | 1,991 | 1,991 | 2,055 | 1,956 | 8,700 |
| August 22, 2025 | 1,976 | 2,012 | 2,012 | 2,022 | 1,950 | 12,600 |
| August 21, 2025 | 1,997 | 1,976 | 1,976 | 2,010 | 1,970 | 4,800 |
| August 20, 2025 | 2,047 | 1,996 | 1,996 | 2,047 | 1,920 | 13,700 |
| August 19, 2025 | 2,068 | 2,021 | 2,021 | 2,090 | 1,990 | 26,800 |
| August 18, 2025 | 1,758 | 1,978 | 1,978 | 1,990 | 1,757 | 30,300 |
| August 15, 2025 | 1,736 | 1,749 | 1,749 | 1,754 | 1,710 | 12,200 |
| August 14, 2025 | 1,690 | 1,749 | 1,749 | 1,749 | 1,690 | 5,000 |
| August 13, 2025 | 1,744 | 1,690 | 1,690 | 1,779 | 1,682 | 7,600 |
| August 12, 2025 | 1,739 | 1,758 | 1,758 | 1,779 | 1,736 | 9,200 |
| August 08, 2025 | 1,712 | 1,738 | 1,738 | 1,755 | 1,712 | 5,600 |
| August 07, 2025 | 1,755 | 1,712 | 1,712 | 1,755 | 1,691 | 16,600 |
| August 06, 2025 | 1,614 | 1,755 | 1,755 | 1,774 | 1,590 | 47,600 |
| August 05, 2025 | 1,631 | 1,608 | 1,608 | 1,631 | 1,550 | 8,900 |
| August 04, 2025 | 1,557 | 1,637 | 1,637 | 1,655 | 1,557 | 13,900 |
| August 01, 2025 | 1,540 | 1,555 | 1,555 | 1,555 | 1,526 | 4,600 |
| July 31, 2025 | 1,536 | 1,547 | 1,547 | 1,549 | 1,507 | 3,600 |
| July 30, 2025 | 1,509 | 1,529 | 1,529 | 1,539 | 1,496 | 6,000 |
| July 29, 2025 | 1,498 | 1,501 | 1,501 | 1,561 | 1,483 | 10,500 |
| July 28, 2025 | 1,482 | 1,498 | 1,498 | 1,501 | 1,481 | 4,700 |
| July 25, 2025 | 1,501 | 1,485 | 1,485 | 1,508 | 1,483 | 2,400 |
| July 24, 2025 | 1,507 | 1,475 | 1,475 | 1,510 | 1,475 | 8,000 |
| July 23, 2025 | 1,480 | 1,504 | 1,504 | 1,539 | 1,480 | 8,000 |
| July 22, 2025 | 1,478 | 1,499 | 1,499 | 1,499 | 1,478 | 3,100 |
| July 18, 2025 | 1,495 | 1,492 | 1,492 | 1,497 | 1,492 | 2,000 |
| July 17, 2025 | 1,496 | 1,495 | 1,495 | 1,509 | 1,495 | 2,700 |
| July 16, 2025 | 1,503 | 1,511 | 1,511 | 1,520 | 1,500 | 2,100 |
| July 15, 2025 | 1,503 | 1,501 | 1,501 | 1,509 | 1,498 | 3,600 |
| July 14, 2025 | 1,519 | 1,503 | 1,503 | 1,519 | 1,490 | 3,500 |
| July 11, 2025 | 1,489 | 1,510 | 1,510 | 1,528 | 1,470 | 12,900 |
| July 10, 2025 | 1,467 | 1,479 | 1,479 | 1,490 | 1,467 | 3,000 |
| July 09, 2025 | 1,485 | 1,467 | 1,467 | 1,485 | 1,467 | 4,000 |
| July 08, 2025 | 1,499 | 1,473 | 1,473 | 1,499 | 1,467 | 3,200 |
| July 07, 2025 | 1,449 | 1,470 | 1,470 | 1,486 | 1,422 | 5,200 |
| July 04, 2025 | 1,463 | 1,450 | 1,450 | 1,465 | 1,450 | 8,900 |
| July 03, 2025 | 1,399 | 1,461 | 1,461 | 1,461 | 1,392 | 9,700 |
| July 02, 2025 | 1,365 | 1,374 | 1,374 | 1,397 | 1,355 | 3,700 |
| July 01, 2025 | 1,380 | 1,365 | 1,365 | 1,394 | 1,365 | 4,300 |
| June 30, 2025 | 1,405 | 1,380 | 1,380 | 1,414 | 1,380 | 8,200 |
| June 27, 2025 | 1,457 | 1,405 | 1,405 | 1,458 | 1,384 | 10,500 |
| June 26, 2025 | 1,468 | 1,475 | 1,475 | 1,515 | 1,438 | 3,700 |
| June 25, 2025 | 1,448 | 1,459 | 1,459 | 1,464 | 1,431 | 4,100 |
| June 24, 2025 | 1,473 | 1,458 | 1,458 | 1,474 | 1,448 | 6,200 |
| June 23, 2025 | 1,440 | 1,472 | 1,472 | 1,472 | 1,412 | 3,500 |
| June 20, 2025 | 1,459 | 1,444 | 1,444 | 1,477 | 1,440 | 8,000 |
| June 19, 2025 | 1,472 | 1,475 | 1,475 | 1,484 | 1,470 | 1,600 |
| June 18, 2025 | 1,489 | 1,482 | 1,482 | 1,500 | 1,469 | 6,300 |
| June 17, 2025 | 1,476 | 1,483 | 1,483 | 1,483 | 1,453 | 1,900 |
| June 16, 2025 | 1,453 | 1,476 | 1,476 | 1,486 | 1,453 | 3,100 |
| June 13, 2025 | 1,499 | 1,461 | 1,461 | 1,525 | 1,431 | 16,200 |
| June 12, 2025 | 1,456 | 1,474 | 1,474 | 1,484 | 1,456 | 3,300 |