1,523.50
+10(+0.66%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
June 30, 2025 | 1,199.5 | 1,210.5 | 1,210.5 | 1,214.5 | 1,195 | 1M |
June 27, 2025 | 1,185.5 | 1,193 | 1,193 | 1,193.5 | 1,184 | 647,600 |
June 26, 2025 | 1,178.5 | 1,185.5 | 1,185.5 | 1,185.5 | 1,176 | 383,700 |
June 25, 2025 | 1,180 | 1,178.5 | 1,178.5 | 1,180 | 1,168 | 616,100 |
June 24, 2025 | 1,195 | 1,175 | 1,175 | 1,195 | 1,175 | 818,600 |
June 23, 2025 | 1,184.5 | 1,189.5 | 1,189.5 | 1,195 | 1,182.5 | 512,800 |
June 20, 2025 | 1,189.5 | 1,194.5 | 1,194.5 | 1,197 | 1,188 | 1.35M |
June 19, 2025 | 1,189.5 | 1,185 | 1,185 | 1,192.5 | 1,183.5 | 336,800 |
June 18, 2025 | 1,191 | 1,193.5 | 1,193.5 | 1,193.5 | 1,183.5 | 428,400 |
June 17, 2025 | 1,193 | 1,190.5 | 1,190.5 | 1,195 | 1,186.5 | 524,300 |
June 16, 2025 | 1,200 | 1,194.5 | 1,194.5 | 1,203 | 1,191 | 469,200 |
June 13, 2025 | 1,195 | 1,192.5 | 1,192.5 | 1,200 | 1,189 | 778,400 |
June 12, 2025 | 1,203 | 1,197 | 1,197 | 1,214.5 | 1,196 | 759,700 |