967.60
-2.4(-0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 967.6 | 970 | 970 | 980.5 | 963.1 | 12.55M |
| September 25, 2025 | 974.2 | 975.5 | 975.5 | 979.5 | 958.5 | 12.05M |
| September 24, 2025 | 975 | 970.1 | 970.1 | 979.9 | 953 | 16.61M |
| September 22, 2025 | 996 | 964.4 | 964.4 | 997 | 964.4 | 17.08M |
| September 19, 2025 | 999.8 | 990.5 | 990.5 | 1,009 | 973.6 | 25.62M |
| September 18, 2025 | 983 | 995 | 995 | 1,002.5 | 981 | 16.81M |
| September 17, 2025 | 975 | 990.2 | 990.2 | 1,012 | 968.2 | 30.94M |
| September 16, 2025 | 974.9 | 974.3 | 974.3 | 976.5 | 956.5 | 20.63M |
| September 12, 2025 | 940.7 | 960.9 | 960.9 | 965.9 | 933 | 29.23M |
| September 11, 2025 | 930.1 | 930.4 | 930.4 | 940.7 | 923.5 | 16.23M |
| September 10, 2025 | 905 | 934.9 | 934.9 | 934.9 | 895.5 | 19.95M |
| September 09, 2025 | 910.6 | 907.6 | 907.6 | 916 | 906.5 | 12.48M |
| September 08, 2025 | 907.9 | 909.7 | 909.7 | 911.6 | 899.5 | 12.65M |
| September 05, 2025 | 896.1 | 900.2 | 900.2 | 904.4 | 886.2 | 15.28M |
| September 04, 2025 | 879.1 | 885.1 | 885.1 | 885.4 | 861 | 14.86M |
| September 03, 2025 | 901.9 | 881.6 | 881.6 | 904 | 878.5 | 17.95M |
| September 02, 2025 | 908.6 | 906 | 906 | 917.8 | 898.6 | 13.72M |
| September 01, 2025 | 902.8 | 910.4 | 910.4 | 918 | 899.1 | 13.43M |
| August 29, 2025 | 894.8 | 919.4 | 919.4 | 919.8 | 887.7 | 21.65M |
| August 28, 2025 | 888 | 895.2 | 895.2 | 898.9 | 877.1 | 17.31M |
| August 27, 2025 | 913.2 | 892.5 | 892.5 | 921.9 | 889.7 | 25.99M |
| August 26, 2025 | 912.3 | 928.2 | 928.2 | 935.2 | 908.7 | 35.22M |
| August 25, 2025 | 908 | 893.4 | 893.4 | 909.9 | 891 | 14.63M |
| August 22, 2025 | 873 | 903.7 | 903.7 | 908 | 870.5 | 24.06M |
| August 21, 2025 | 866 | 874.1 | 874.1 | 879.5 | 859.3 | 20.35M |
| August 20, 2025 | 878.8 | 871.5 | 871.5 | 892.2 | 871.5 | 20M |
| August 19, 2025 | 876 | 891.9 | 891.9 | 902 | 875.2 | 32.24M |
| August 18, 2025 | 867 | 875.1 | 875.1 | 891 | 858.1 | 26.42M |
| August 15, 2025 | 841.5 | 862 | 862 | 865.5 | 840 | 24.21M |
| August 14, 2025 | 825.3 | 839 | 839 | 857.3 | 821 | 29.26M |
| August 13, 2025 | 840.1 | 834.4 | 834.4 | 845.5 | 828 | 22.71M |
| August 12, 2025 | 809.9 | 837.8 | 837.8 | 844 | 804.6 | 46.25M |
| August 08, 2025 | 794 | 800.5 | 800.5 | 809 | 792.6 | 21.77M |
| August 07, 2025 | 776.5 | 793.5 | 793.5 | 794.8 | 771.5 | 16.94M |
| August 06, 2025 | 762 | 777.1 | 777.1 | 779 | 761 | 18.88M |
| August 05, 2025 | 763.6 | 755.1 | 755.1 | 765 | 753.3 | 15.35M |
| August 04, 2025 | 770 | 760.1 | 760.1 | 770.2 | 759 | 18.91M |
| August 01, 2025 | 772.5 | 787.1 | 787.1 | 787.1 | 771.4 | 12.02M |
| July 31, 2025 | 765 | 772 | 772 | 772.9 | 761.6 | 12.01M |
| July 30, 2025 | 767.7 | 761.2 | 761.2 | 768.3 | 760 | 29.63M |
| July 29, 2025 | 781 | 769.5 | 769.5 | 783.6 | 767.2 | 16.85M |
| July 28, 2025 | 788.8 | 787 | 787 | 796.6 | 783.7 | 12M |
| July 25, 2025 | 795.7 | 787.5 | 787.5 | 796.3 | 786.5 | 9.37M |
| July 24, 2025 | 805 | 797.1 | 797.1 | 807.9 | 793.3 | 15.72M |
| July 23, 2025 | 772.5 | 802 | 802 | 802 | 772.2 | 23.29M |
| July 22, 2025 | 773.6 | 770.5 | 770.5 | 777.7 | 767.4 | 10.71M |
| July 18, 2025 | 784 | 774 | 774 | 787.6 | 773.1 | 12.78M |
| July 17, 2025 | 790.1 | 784.8 | 784.8 | 791.3 | 781.5 | 10.57M |
| July 16, 2025 | 794.7 | 785 | 785 | 794.7 | 778.8 | 15.73M |
| July 15, 2025 | 812.3 | 795 | 795 | 821.8 | 791.2 | 31.14M |
| July 14, 2025 | 800.1 | 790.3 | 790.3 | 800.4 | 785.4 | 10.56M |
| July 11, 2025 | 814 | 800.4 | 800.4 | 826.6 | 799.6 | 19.5M |
| July 10, 2025 | 794.4 | 808.5 | 808.5 | 817.6 | 788 | 27.4M |
| July 09, 2025 | 777.6 | 783.2 | 783.2 | 788 | 777.3 | 11.35M |
| July 08, 2025 | 772 | 778.5 | 778.5 | 785.6 | 771.1 | 12.86M |
| July 07, 2025 | 775 | 772 | 772 | 779.9 | 769.6 | 9.56M |
| July 04, 2025 | 782 | 773 | 773 | 784.5 | 771.6 | 9.85M |
| July 03, 2025 | 780 | 777.3 | 777.3 | 780.9 | 772.8 | 7.84M |
| July 02, 2025 | 779 | 777.9 | 777.9 | 783.2 | 774 | 8.02M |
| July 01, 2025 | 792 | 785 | 785 | 793.7 | 782 | 11.24M |