1,550.00
+19.5(+1.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,540 | 1,550 | 1,550 | 1,562 | 1,536 | 1.54M |
| September 25, 2025 | 1,532 | 1,530.5 | 1,530.5 | 1,543 | 1,528 | 1.01M |
| September 24, 2025 | 1,520 | 1,529.5 | 1,529.5 | 1,533.5 | 1,520 | 1.46M |
| September 22, 2025 | 1,530 | 1,517.5 | 1,517.5 | 1,539 | 1,516 | 899,900 |
| September 19, 2025 | 1,527 | 1,523 | 1,523 | 1,533 | 1,520 | 1.34M |
| September 18, 2025 | 1,507 | 1,510.5 | 1,510.5 | 1,517 | 1,489 | 964,600 |
| September 17, 2025 | 1,539 | 1,510 | 1,510 | 1,539.5 | 1,509 | 1.12M |
| September 16, 2025 | 1,518.5 | 1,530 | 1,530 | 1,540 | 1,517.5 | 1.42M |
| September 12, 2025 | 1,521 | 1,509 | 1,509 | 1,526 | 1,509 | 975,800 |
| September 11, 2025 | 1,515 | 1,521 | 1,521 | 1,534 | 1,511 | 843,900 |
| September 10, 2025 | 1,512 | 1,516 | 1,516 | 1,521.5 | 1,509 | 776,700 |
| September 09, 2025 | 1,524.5 | 1,515 | 1,515 | 1,538 | 1,511.5 | 1.13M |
| September 08, 2025 | 1,512.5 | 1,523.5 | 1,523.5 | 1,529 | 1,505.5 | 893,400 |
| September 05, 2025 | 1,516 | 1,513.5 | 1,513.5 | 1,516 | 1,498 | 906,600 |
| September 04, 2025 | 1,499.5 | 1,511.5 | 1,511.5 | 1,516 | 1,497.5 | 1.25M |
| September 03, 2025 | 1,497 | 1,489 | 1,489 | 1,502 | 1,482 | 1.67M |
| September 02, 2025 | 1,484 | 1,490 | 1,490 | 1,495 | 1,481 | 1.05M |
| September 01, 2025 | 1,468 | 1,484 | 1,484 | 1,486 | 1,456.5 | 1.58M |
| August 29, 2025 | 1,447.5 | 1,472.5 | 1,472.5 | 1,478 | 1,440.5 | 1.58M |
| August 28, 2025 | 1,425 | 1,443.5 | 1,443.5 | 1,444.5 | 1,425 | 923,300 |
| August 27, 2025 | 1,414 | 1,423.5 | 1,423.5 | 1,428.5 | 1,412 | 798,500 |
| August 26, 2025 | 1,433.5 | 1,414 | 1,414 | 1,435 | 1,414 | 1.28M |
| August 25, 2025 | 1,451 | 1,434.5 | 1,434.5 | 1,453.5 | 1,433.5 | 1.25M |
| August 22, 2025 | 1,419 | 1,453 | 1,453 | 1,453.5 | 1,416.5 | 1.77M |
| August 21, 2025 | 1,414 | 1,408.5 | 1,408.5 | 1,414 | 1,396.5 | 771,200 |
| August 20, 2025 | 1,403 | 1,411 | 1,411 | 1,411 | 1,396.5 | 1.02M |
| August 19, 2025 | 1,390 | 1,403 | 1,403 | 1,404 | 1,387 | 1.05M |
| August 18, 2025 | 1,381 | 1,383.5 | 1,383.5 | 1,386.5 | 1,376 | 771,000 |
| August 15, 2025 | 1,366 | 1,375.5 | 1,375.5 | 1,378.5 | 1,361 | 781,500 |
| August 14, 2025 | 1,370.5 | 1,374.5 | 1,374.5 | 1,375.5 | 1,360 | 1.3M |
| August 13, 2025 | 1,383 | 1,384.5 | 1,384.5 | 1,391.5 | 1,376 | 1.58M |
| August 12, 2025 | 1,382.5 | 1,395 | 1,395 | 1,399 | 1,381.5 | 2.1M |
| August 08, 2025 | 1,340 | 1,355 | 1,355 | 1,384.5 | 1,338.5 | 3.19M |
| August 07, 2025 | 1,333 | 1,334 | 1,334 | 1,348 | 1,327.5 | 1.6M |
| August 06, 2025 | 1,307.5 | 1,330 | 1,330 | 1,332.5 | 1,307 | 1.34M |
| August 05, 2025 | 1,317 | 1,303.5 | 1,303.5 | 1,317.5 | 1,303.5 | 655,100 |
| August 04, 2025 | 1,290 | 1,312 | 1,312 | 1,312 | 1,285 | 729,000 |
| August 01, 2025 | 1,287.5 | 1,310.5 | 1,310.5 | 1,312 | 1,283 | 1.11M |
| July 31, 2025 | 1,281 | 1,282.5 | 1,282.5 | 1,290 | 1,276 | 721,800 |
| July 30, 2025 | 1,266 | 1,278 | 1,278 | 1,279.5 | 1,263 | 532,000 |
| July 29, 2025 | 1,268 | 1,266.5 | 1,266.5 | 1,276 | 1,260 | 701,400 |
| July 28, 2025 | 1,265 | 1,278.5 | 1,278.5 | 1,281 | 1,262 | 1.02M |
| July 25, 2025 | 1,260 | 1,254.5 | 1,254.5 | 1,260 | 1,248 | 624,200 |
| July 24, 2025 | 1,258 | 1,257 | 1,257 | 1,259 | 1,246.5 | 799,500 |
| July 23, 2025 | 1,261 | 1,252 | 1,252 | 1,267.5 | 1,250 | 937,800 |
| July 22, 2025 | 1,250 | 1,256 | 1,256 | 1,263 | 1,249.5 | 789,100 |
| July 18, 2025 | 1,249.5 | 1,242.5 | 1,242.5 | 1,249.5 | 1,237 | 669,900 |
| July 17, 2025 | 1,220 | 1,236 | 1,236 | 1,237 | 1,218.5 | 531,300 |
| July 16, 2025 | 1,230 | 1,222.5 | 1,222.5 | 1,232 | 1,221 | 603,600 |
| July 15, 2025 | 1,249.5 | 1,235 | 1,235 | 1,252.5 | 1,231 | 841,100 |
| July 14, 2025 | 1,245.5 | 1,242.5 | 1,242.5 | 1,249 | 1,238.5 | 836,000 |
| July 11, 2025 | 1,249 | 1,245.5 | 1,245.5 | 1,252.5 | 1,237 | 1.3M |
| July 10, 2025 | 1,248 | 1,242 | 1,242 | 1,249.5 | 1,240.5 | 1.1M |
| July 09, 2025 | 1,234 | 1,252 | 1,252 | 1,257 | 1,232.5 | 875,300 |
| July 08, 2025 | 1,233.5 | 1,233.5 | 1,233.5 | 1,240 | 1,222 | 1.12M |
| July 07, 2025 | 1,233.5 | 1,231.5 | 1,231.5 | 1,235.5 | 1,227.5 | 976,600 |
| July 04, 2025 | 1,234.5 | 1,234.5 | 1,234.5 | 1,236 | 1,226.5 | 657,300 |
| July 03, 2025 | 1,234.5 | 1,228 | 1,228 | 1,235.5 | 1,219 | 716,400 |
| July 02, 2025 | 1,213 | 1,236.5 | 1,236.5 | 1,254 | 1,208 | 1.19M |
| July 01, 2025 | 1,206 | 1,216 | 1,216 | 1,224.5 | 1,203.5 | 1.48M |