1,798.00
-7(-0.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,764 | 1,805 | 1,805 | 1,815 | 1,762 | 154,700 |
| September 04, 2025 | 1,810 | 1,775 | 1,775 | 1,810 | 1,763 | 104,700 |
| September 03, 2025 | 1,781 | 1,802 | 1,802 | 1,814 | 1,781 | 127,300 |
| September 02, 2025 | 1,769 | 1,798 | 1,798 | 1,803 | 1,769 | 82,000 |
| September 01, 2025 | 1,762 | 1,774 | 1,774 | 1,786 | 1,762 | 54,500 |
| August 29, 2025 | 1,753 | 1,766 | 1,766 | 1,783 | 1,753 | 127,100 |
| August 28, 2025 | 1,770 | 1,753 | 1,753 | 1,770 | 1,737 | 186,100 |
| August 27, 2025 | 1,770 | 1,782 | 1,782 | 1,791 | 1,770 | 143,700 |
| August 26, 2025 | 1,750 | 1,769 | 1,769 | 1,783 | 1,748 | 111,900 |
| August 25, 2025 | 1,780 | 1,761 | 1,761 | 1,784 | 1,742 | 163,800 |
| August 22, 2025 | 1,791 | 1,780 | 1,780 | 1,792 | 1,765 | 86,700 |
| August 21, 2025 | 1,815 | 1,799 | 1,799 | 1,840 | 1,796 | 166,400 |
| August 20, 2025 | 1,782 | 1,814 | 1,814 | 1,814 | 1,762 | 183,500 |
| August 19, 2025 | 1,749 | 1,762 | 1,762 | 1,769 | 1,746 | 98,900 |
| August 18, 2025 | 1,730 | 1,741 | 1,741 | 1,743 | 1,715 | 182,200 |
| August 15, 2025 | 1,736 | 1,743 | 1,743 | 1,755 | 1,720 | 137,500 |
| August 14, 2025 | 1,749 | 1,744 | 1,744 | 1,771 | 1,733 | 130,300 |
| August 13, 2025 | 1,752 | 1,755 | 1,755 | 1,756 | 1,739 | 119,000 |
| August 12, 2025 | 1,775 | 1,752 | 1,752 | 1,775 | 1,714 | 170,800 |
| August 08, 2025 | 1,796 | 1,785 | 1,785 | 1,804 | 1,696 | 336,100 |
| August 07, 2025 | 1,760 | 1,756 | 1,756 | 1,788 | 1,749 | 475,900 |
| August 06, 2025 | 1,729 | 1,771 | 1,771 | 1,783 | 1,729 | 212,200 |
| August 05, 2025 | 1,755 | 1,753 | 1,753 | 1,774 | 1,750 | 144,700 |
| August 04, 2025 | 1,747 | 1,745 | 1,745 | 1,779 | 1,730 | 158,400 |
| August 01, 2025 | 1,762 | 1,797 | 1,797 | 1,809 | 1,750 | 204,300 |
| July 31, 2025 | 1,767 | 1,760 | 1,760 | 1,770 | 1,750 | 190,800 |
| July 30, 2025 | 1,749 | 1,747 | 1,747 | 1,752 | 1,737 | 92,400 |
| July 29, 2025 | 1,723 | 1,756 | 1,756 | 1,757 | 1,723 | 64,900 |
| July 28, 2025 | 1,755 | 1,755 | 1,755 | 1,768 | 1,740 | 120,800 |
| July 25, 2025 | 1,741 | 1,748 | 1,748 | 1,759 | 1,732 | 116,000 |
| July 24, 2025 | 1,729 | 1,744 | 1,744 | 1,748 | 1,729 | 111,900 |
| July 23, 2025 | 1,728 | 1,729 | 1,729 | 1,738 | 1,707 | 150,600 |
| July 22, 2025 | 1,687 | 1,712 | 1,712 | 1,722 | 1,683 | 134,400 |
| July 18, 2025 | 1,696 | 1,707 | 1,707 | 1,720 | 1,680 | 272,600 |
| July 17, 2025 | 1,659 | 1,687 | 1,687 | 1,698 | 1,659 | 235,000 |
| July 16, 2025 | 1,729 | 1,696 | 1,696 | 1,729 | 1,686 | 155,100 |
| July 15, 2025 | 1,734 | 1,728 | 1,728 | 1,734 | 1,710 | 143,300 |
| July 14, 2025 | 1,731 | 1,737 | 1,737 | 1,748 | 1,728 | 143,600 |
| July 11, 2025 | 1,753 | 1,740 | 1,740 | 1,778 | 1,736 | 184,900 |
| July 10, 2025 | 1,720 | 1,751 | 1,751 | 1,751 | 1,714 | 205,500 |
| July 09, 2025 | 1,720 | 1,728 | 1,728 | 1,733 | 1,716 | 161,800 |
| July 08, 2025 | 1,720 | 1,718 | 1,718 | 1,735 | 1,688 | 333,800 |
| July 07, 2025 | 1,683 | 1,706 | 1,706 | 1,712 | 1,678 | 213,000 |
| July 04, 2025 | 1,674 | 1,671 | 1,671 | 1,680 | 1,659 | 128,300 |
| July 03, 2025 | 1,648 | 1,669 | 1,669 | 1,679 | 1,648 | 108,400 |
| July 02, 2025 | 1,655 | 1,642 | 1,642 | 1,670 | 1,632 | 137,100 |
| July 01, 2025 | 1,660 | 1,650 | 1,650 | 1,679 | 1,649 | 188,600 |
| June 30, 2025 | 1,671 | 1,666 | 1,666 | 1,685 | 1,656 | 178,300 |
| June 27, 2025 | 1,629 | 1,655 | 1,655 | 1,655 | 1,623 | 148,200 |
| June 26, 2025 | 1,623 | 1,619 | 1,619 | 1,633 | 1,611 | 166,200 |
| June 25, 2025 | 1,596 | 1,623 | 1,623 | 1,626 | 1,591 | 116,200 |
| June 24, 2025 | 1,634 | 1,597 | 1,597 | 1,634 | 1,596 | 108,700 |
| June 23, 2025 | 1,605 | 1,620 | 1,620 | 1,620 | 1,595 | 120,300 |
| June 20, 2025 | 1,614 | 1,612 | 1,612 | 1,625 | 1,602 | 170,900 |
| June 19, 2025 | 1,615 | 1,614 | 1,614 | 1,619 | 1,607 | 71,500 |
| June 18, 2025 | 1,605 | 1,618 | 1,618 | 1,624 | 1,605 | 86,900 |
| June 17, 2025 | 1,608 | 1,606 | 1,606 | 1,622 | 1,599 | 132,700 |
| June 16, 2025 | 1,639 | 1,612 | 1,612 | 1,643 | 1,602 | 145,500 |
| June 13, 2025 | 1,639 | 1,631 | 1,631 | 1,645 | 1,595 | 197,500 |
| June 12, 2025 | 1,665 | 1,656 | 1,656 | 1,680 | 1,647 | 115,300 |