1,690.00
-35(-2.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,738 | 1,690 | 1,690 | 1,738 | 1,688 | 104,300 |
| September 05, 2025 | 1,736 | 1,725 | 1,725 | 1,739 | 1,702 | 138,500 |
| September 04, 2025 | 1,781 | 1,696 | 1,696 | 1,820 | 1,675 | 258,300 |
| September 03, 2025 | 1,695 | 1,741 | 1,741 | 1,907 | 1,674 | 320,900 |
| September 02, 2025 | 1,655 | 1,692 | 1,692 | 1,703 | 1,655 | 72,400 |
| September 01, 2025 | 1,688 | 1,660 | 1,660 | 1,708 | 1,625 | 102,100 |
| August 29, 2025 | 1,602 | 1,648 | 1,648 | 1,662 | 1,602 | 134,200 |
| August 28, 2025 | 1,575 | 1,594 | 1,594 | 1,600 | 1,534 | 64,400 |
| August 27, 2025 | 1,550 | 1,567.5 | 1,567.5 | 1,590 | 1,532.5 | 114,400 |
| August 26, 2025 | 1,522.5 | 1,537.5 | 1,537.5 | 1,545 | 1,502.5 | 92,000 |
| August 25, 2025 | 1,532.5 | 1,510 | 1,510 | 1,535 | 1,510 | 76,000 |
| August 22, 2025 | 1,542.5 | 1,515 | 1,515 | 1,542.5 | 1,507.5 | 58,400 |
| August 21, 2025 | 1,542.5 | 1,527.5 | 1,527.5 | 1,542.5 | 1,510 | 184,000 |
| August 20, 2025 | 1,525 | 1,532.5 | 1,532.5 | 1,557.5 | 1,517.5 | 144,400 |
| August 19, 2025 | 1,510 | 1,510 | 1,510 | 1,542.5 | 1,507.5 | 124,000 |
| August 18, 2025 | 1,502.5 | 1,505 | 1,505 | 1,515 | 1,495 | 121,200 |
| August 15, 2025 | 1,505 | 1,495 | 1,495 | 1,505 | 1,495 | 65,200 |
| August 14, 2025 | 1,498 | 1,495.5 | 1,495.5 | 1,510 | 1,487 | 84,800 |
| August 13, 2025 | 1,461 | 1,490.5 | 1,490.5 | 1,497.5 | 1,457.5 | 132,000 |
| August 12, 2025 | 1,500 | 1,465 | 1,465 | 1,535 | 1,465 | 395,200 |
| August 08, 2025 | 1,532.5 | 1,510 | 1,510 | 1,552.5 | 1,507.5 | 144,400 |
| August 07, 2025 | 1,545 | 1,525 | 1,525 | 1,557.5 | 1,510 | 172,800 |
| August 06, 2025 | 1,487 | 1,540 | 1,540 | 1,540 | 1,487 | 183,600 |
| August 05, 2025 | 1,487.5 | 1,479.5 | 1,479.5 | 1,499 | 1,462.5 | 248,000 |
| August 04, 2025 | 1,436 | 1,441.5 | 1,441.5 | 1,447 | 1,410 | 122,800 |
| August 01, 2025 | 1,400 | 1,434.5 | 1,434.5 | 1,444.5 | 1,400 | 156,800 |
| July 31, 2025 | 1,376.5 | 1,398 | 1,398 | 1,406 | 1,366 | 131,600 |
| July 30, 2025 | 1,348.5 | 1,355 | 1,355 | 1,393 | 1,338 | 227,600 |
| July 29, 2025 | 1,377.5 | 1,340 | 1,340 | 1,386 | 1,317.5 | 398,000 |
| July 28, 2025 | 1,344 | 1,312 | 1,312 | 1,355 | 1,310.5 | 77,000 |
| July 25, 2025 | 1,333.5 | 1,344 | 1,344 | 1,368 | 1,328.5 | 53,200 |
| July 24, 2025 | 1,300 | 1,310 | 1,310 | 1,317.5 | 1,292.5 | 65,800 |
| July 23, 2025 | 1,300 | 1,293.5 | 1,293.5 | 1,300 | 1,288.5 | 56,200 |
| July 22, 2025 | 1,280 | 1,288 | 1,288 | 1,297.5 | 1,266 | 125,400 |
| July 18, 2025 | 1,255.5 | 1,255 | 1,255 | 1,284 | 1,243.5 | 90,200 |
| July 17, 2025 | 1,226 | 1,245.5 | 1,245.5 | 1,256 | 1,225 | 74,000 |
| July 16, 2025 | 1,237 | 1,228.5 | 1,228.5 | 1,248 | 1,228.5 | 29,400 |
| July 15, 2025 | 1,237 | 1,243 | 1,243 | 1,260 | 1,237 | 58,400 |
| July 14, 2025 | 1,244.5 | 1,240 | 1,240 | 1,254.5 | 1,225.5 | 94,400 |
| July 11, 2025 | 1,229.5 | 1,232.5 | 1,232.5 | 1,260 | 1,219.5 | 114,000 |
| July 10, 2025 | 1,225.5 | 1,218.5 | 1,218.5 | 1,247.5 | 1,214.5 | 69,800 |
| July 09, 2025 | 1,182 | 1,222 | 1,222 | 1,233.5 | 1,182 | 119,200 |
| July 08, 2025 | 1,166 | 1,177.5 | 1,177.5 | 1,185 | 1,166 | 33,200 |
| July 07, 2025 | 1,166.5 | 1,166 | 1,166 | 1,180 | 1,165 | 33,200 |
| July 04, 2025 | 1,150.5 | 1,166.5 | 1,166.5 | 1,183.5 | 1,150 | 87,600 |
| July 03, 2025 | 1,150 | 1,145 | 1,145 | 1,153 | 1,140.5 | 36,800 |
| July 02, 2025 | 1,146.5 | 1,150 | 1,150 | 1,155 | 1,137.5 | 84,800 |
| July 01, 2025 | 1,147.5 | 1,139.5 | 1,139.5 | 1,152.5 | 1,122.5 | 38,400 |
| June 30, 2025 | 1,131 | 1,147.5 | 1,147.5 | 1,149 | 1,125 | 26,600 |
| June 27, 2025 | 1,135.5 | 1,132 | 1,132 | 1,139 | 1,130.5 | 8,200 |
| June 26, 2025 | 1,149.5 | 1,130.5 | 1,130.5 | 1,162.5 | 1,126 | 35,800 |
| June 25, 2025 | 1,133 | 1,145 | 1,145 | 1,149.5 | 1,121 | 39,000 |
| June 24, 2025 | 1,129.5 | 1,128.5 | 1,128.5 | 1,139.5 | 1,123 | 20,800 |
| June 23, 2025 | 1,131 | 1,130 | 1,130 | 1,150 | 1,116 | 64,600 |
| June 20, 2025 | 1,142 | 1,139 | 1,139 | 1,159.5 | 1,139 | 24,200 |
| June 19, 2025 | 1,159 | 1,142 | 1,142 | 1,159 | 1,141 | 40,800 |
| June 18, 2025 | 1,143.5 | 1,152 | 1,152 | 1,155.5 | 1,140 | 26,400 |
| June 17, 2025 | 1,129 | 1,144.5 | 1,144.5 | 1,157 | 1,129 | 82,000 |
| June 16, 2025 | 1,129 | 1,129 | 1,129 | 1,138.5 | 1,119.5 | 82,600 |
| June 13, 2025 | 1,114.5 | 1,129 | 1,129 | 1,129 | 1,103.5 | 36,600 |