1,735.00
+9(+0.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,731 | 1,735 | 1,735 | 1,755 | 1,723 | 49,800 |
| September 26, 2025 | 1,747 | 1,726 | 1,726 | 1,748 | 1,715 | 78,000 |
| September 25, 2025 | 1,714 | 1,734 | 1,734 | 1,736 | 1,712 | 49,900 |
| September 24, 2025 | 1,698 | 1,714 | 1,714 | 1,716 | 1,671 | 49,700 |
| September 22, 2025 | 1,660 | 1,699 | 1,699 | 1,703 | 1,657 | 40,600 |
| September 19, 2025 | 1,676 | 1,659 | 1,659 | 1,686 | 1,655 | 71,000 |
| September 18, 2025 | 1,647 | 1,661 | 1,661 | 1,664 | 1,619 | 54,000 |
| September 17, 2025 | 1,636 | 1,633 | 1,633 | 1,638 | 1,615 | 54,000 |
| September 16, 2025 | 1,620 | 1,654 | 1,654 | 1,657 | 1,620 | 39,700 |
| September 12, 2025 | 1,621 | 1,614 | 1,614 | 1,626 | 1,611 | 25,600 |
| September 11, 2025 | 1,626 | 1,609 | 1,609 | 1,626 | 1,605 | 22,100 |
| September 10, 2025 | 1,630 | 1,625 | 1,625 | 1,630 | 1,616 | 21,400 |
| September 09, 2025 | 1,640 | 1,621 | 1,621 | 1,640 | 1,611 | 24,600 |
| September 08, 2025 | 1,630 | 1,626 | 1,625 | 1,648 | 1,617 | 23,800 |
| September 05, 2025 | 1,602 | 1,612 | 1,612 | 1,618 | 1,598 | 17,800 |
| September 04, 2025 | 1,616 | 1,602 | 1,602 | 1,616 | 1,585 | 27,000 |
| September 03, 2025 | 1,597 | 1,606 | 1,606 | 1,625 | 1,597 | 49,200 |
| September 02, 2025 | 1,595 | 1,596 | 1,596 | 1,620 | 1,595 | 46,100 |
| September 01, 2025 | 1,606 | 1,588 | 1,588 | 1,616 | 1,577 | 55,300 |
| August 29, 2025 | 1,594 | 1,606 | 1,606 | 1,612 | 1,590 | 22,300 |
| August 28, 2025 | 1,598 | 1,604 | 1,604 | 1,614 | 1,588 | 36,100 |
| August 27, 2025 | 1,607 | 1,596 | 1,596 | 1,634 | 1,589 | 51,600 |
| August 26, 2025 | 1,612 | 1,615 | 1,615 | 1,626 | 1,604 | 32,700 |
| August 25, 2025 | 1,631 | 1,614 | 1,614 | 1,640 | 1,613 | 43,400 |
| August 22, 2025 | 1,656 | 1,632 | 1,632 | 1,670 | 1,632 | 37,300 |
| August 21, 2025 | 1,608 | 1,656 | 1,656 | 1,667 | 1,596 | 83,400 |
| August 20, 2025 | 1,615 | 1,608 | 1,608 | 1,624 | 1,601 | 41,500 |
| August 19, 2025 | 1,628 | 1,632 | 1,632 | 1,640 | 1,615 | 59,300 |
| August 18, 2025 | 1,604 | 1,619 | 1,619 | 1,626 | 1,600 | 69,500 |
| August 15, 2025 | 1,562 | 1,588 | 1,588 | 1,595 | 1,550 | 70,800 |
| August 14, 2025 | 1,551 | 1,551 | 1,551 | 1,560 | 1,534 | 56,000 |
| August 13, 2025 | 1,561 | 1,551 | 1,551 | 1,568 | 1,547 | 71,200 |
| August 12, 2025 | 1,550 | 1,561 | 1,561 | 1,571 | 1,547 | 125,400 |
| August 08, 2025 | 1,539 | 1,540 | 1,540 | 1,558 | 1,539 | 46,700 |
| August 07, 2025 | 1,543 | 1,538 | 1,538 | 1,555 | 1,520 | 58,100 |
| August 06, 2025 | 1,515 | 1,540 | 1,540 | 1,543 | 1,513 | 75,200 |
| August 05, 2025 | 1,480 | 1,501 | 1,501 | 1,511 | 1,466 | 65,000 |
| August 04, 2025 | 1,464 | 1,472 | 1,472 | 1,479 | 1,455 | 42,400 |
| August 01, 2025 | 1,500 | 1,494 | 1,494 | 1,525 | 1,494 | 54,700 |
| July 31, 2025 | 1,482 | 1,496 | 1,496 | 1,521 | 1,482 | 69,600 |
| July 30, 2025 | 1,495 | 1,473 | 1,473 | 1,497 | 1,452 | 230,800 |
| July 29, 2025 | 1,450 | 1,483 | 1,483 | 1,487 | 1,450 | 89,000 |
| July 28, 2025 | 1,450 | 1,460 | 1,460 | 1,463 | 1,442 | 88,900 |
| July 25, 2025 | 1,464 | 1,449 | 1,449 | 1,464 | 1,425 | 104,900 |
| July 24, 2025 | 1,449 | 1,456 | 1,456 | 1,468 | 1,442 | 92,200 |
| July 23, 2025 | 1,451 | 1,439 | 1,439 | 1,463 | 1,432 | 92,600 |
| July 22, 2025 | 1,445 | 1,446 | 1,446 | 1,482 | 1,442 | 90,400 |
| July 18, 2025 | 1,428 | 1,453 | 1,453 | 1,459 | 1,428 | 41,400 |
| July 17, 2025 | 1,441 | 1,428 | 1,428 | 1,446 | 1,422 | 67,000 |
| July 16, 2025 | 1,476 | 1,453 | 1,453 | 1,476 | 1,447 | 53,800 |
| July 15, 2025 | 1,448 | 1,471 | 1,471 | 1,475 | 1,444 | 127,700 |
| July 14, 2025 | 1,417 | 1,449 | 1,449 | 1,453 | 1,401 | 250,800 |
| July 11, 2025 | 1,400 | 1,387 | 1,387 | 1,405 | 1,387 | 70,800 |
| July 10, 2025 | 1,401 | 1,387 | 1,387 | 1,403 | 1,376 | 54,300 |
| July 09, 2025 | 1,379 | 1,393 | 1,393 | 1,405 | 1,370 | 45,200 |
| July 08, 2025 | 1,343 | 1,379 | 1,379 | 1,381 | 1,343 | 57,600 |
| July 07, 2025 | 1,351 | 1,350 | 1,350 | 1,358 | 1,333 | 45,500 |
| July 04, 2025 | 1,358 | 1,351 | 1,351 | 1,364 | 1,347 | 28,200 |
| July 03, 2025 | 1,343 | 1,354 | 1,354 | 1,359 | 1,338 | 20,800 |
| July 02, 2025 | 1,332 | 1,350 | 1,350 | 1,362 | 1,331 | 25,000 |