1,618.00
+12(+0.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,596 | 1,618 | 1,618 | 1,622 | 1,595 | 481,800 |
| September 11, 2025 | 1,618 | 1,606 | 1,606 | 1,623 | 1,602 | 359,600 |
| September 10, 2025 | 1,631 | 1,624 | 1,624 | 1,631 | 1,616 | 193,400 |
| September 09, 2025 | 1,665 | 1,625 | 1,625 | 1,666 | 1,620 | 400,300 |
| September 08, 2025 | 1,661 | 1,662 | 1,662 | 1,664 | 1,649 | 260,500 |
| September 05, 2025 | 1,661 | 1,643 | 1,643 | 1,674 | 1,643 | 193,000 |
| September 04, 2025 | 1,680 | 1,655 | 1,655 | 1,680 | 1,644 | 489,500 |
| September 03, 2025 | 1,670 | 1,670 | 1,670 | 1,680 | 1,658 | 212,000 |
| September 02, 2025 | 1,650 | 1,674 | 1,674 | 1,674 | 1,644 | 282,900 |
| September 01, 2025 | 1,658 | 1,642 | 1,642 | 1,669 | 1,635 | 283,000 |
| August 29, 2025 | 1,664 | 1,660 | 1,660 | 1,670 | 1,657 | 202,600 |
| August 28, 2025 | 1,651 | 1,671 | 1,671 | 1,672 | 1,650 | 157,700 |
| August 27, 2025 | 1,645 | 1,659 | 1,659 | 1,662 | 1,641 | 211,400 |
| August 26, 2025 | 1,668 | 1,650 | 1,650 | 1,684 | 1,648 | 324,000 |
| August 25, 2025 | 1,640 | 1,657 | 1,657 | 1,680 | 1,640 | 271,800 |
| August 22, 2025 | 1,645 | 1,648 | 1,648 | 1,657 | 1,642 | 184,700 |
| August 21, 2025 | 1,639 | 1,643 | 1,643 | 1,645 | 1,630 | 185,300 |
| August 20, 2025 | 1,626 | 1,638 | 1,638 | 1,643 | 1,624 | 317,400 |
| August 19, 2025 | 1,605 | 1,618 | 1,618 | 1,623 | 1,602 | 378,500 |
| August 18, 2025 | 1,594 | 1,598 | 1,593 | 1,607 | 1,588 | 325,900 |
| August 15, 2025 | 1,568 | 1,585 | 1,585 | 1,593 | 1,560 | 434,800 |
| August 14, 2025 | 1,625 | 1,594 | 1,594 | 1,626 | 1,587 | 266,400 |
| August 13, 2025 | 1,630 | 1,621 | 1,621 | 1,635 | 1,615 | 285,600 |
| August 12, 2025 | 1,622 | 1,616 | 1,616 | 1,632 | 1,605 | 348,600 |
| August 08, 2025 | 1,615 | 1,627 | 1,627 | 1,632 | 1,612 | 257,000 |
| August 07, 2025 | 1,614 | 1,611 | 1,611 | 1,624 | 1,606 | 336,600 |
| August 06, 2025 | 1,632 | 1,623 | 1,623 | 1,647 | 1,622 | 342,400 |
| August 05, 2025 | 1,599 | 1,620 | 1,620 | 1,627 | 1,591 | 273,900 |
| August 04, 2025 | 1,580 | 1,596 | 1,596 | 1,602 | 1,580 | 224,500 |
| August 01, 2025 | 1,588 | 1,600 | 1,600 | 1,608 | 1,588 | 329,500 |
| July 31, 2025 | 1,567 | 1,581 | 1,581 | 1,582 | 1,557 | 481,100 |
| July 30, 2025 | 1,566 | 1,580 | 1,580 | 1,583 | 1,561 | 336,800 |
| July 29, 2025 | 1,556 | 1,566 | 1,566 | 1,607 | 1,552 | 557,100 |
| July 28, 2025 | 1,570 | 1,562 | 1,562 | 1,570 | 1,543 | 446,400 |
| July 25, 2025 | 1,551 | 1,571 | 1,571 | 1,589 | 1,533 | 562,400 |
| July 24, 2025 | 1,553 | 1,567 | 1,567 | 1,574 | 1,543 | 623,900 |
| July 23, 2025 | 1,570 | 1,546 | 1,546 | 1,585 | 1,546 | 728,000 |
| July 22, 2025 | 1,540 | 1,544 | 1,544 | 1,580 | 1,532 | 1.33M |
| July 18, 2025 | 1,659 | 1,537 | 1,537 | 1,662 | 1,499 | 2.25M |
| July 17, 2025 | 1,663 | 1,660 | 1,660 | 1,677 | 1,646 | 469,700 |
| July 16, 2025 | 1,682 | 1,662 | 1,662 | 1,688 | 1,662 | 435,600 |
| July 15, 2025 | 1,671 | 1,679 | 1,679 | 1,685 | 1,651 | 377,800 |
| July 14, 2025 | 1,665 | 1,671 | 1,671 | 1,692 | 1,652 | 396,700 |
| July 11, 2025 | 1,661 | 1,660 | 1,660 | 1,687 | 1,654 | 331,400 |
| July 10, 2025 | 1,638 | 1,648 | 1,648 | 1,648 | 1,625 | 398,000 |
| July 09, 2025 | 1,615 | 1,625 | 1,625 | 1,642 | 1,611 | 278,000 |
| July 08, 2025 | 1,576 | 1,610 | 1,610 | 1,615 | 1,566 | 312,100 |
| July 07, 2025 | 1,572 | 1,576 | 1,576 | 1,588 | 1,556 | 294,600 |
| July 04, 2025 | 1,578 | 1,577 | 1,577 | 1,594 | 1,567 | 428,000 |
| July 03, 2025 | 1,532 | 1,568 | 1,568 | 1,580 | 1,529 | 446,900 |
| July 02, 2025 | 1,517 | 1,535 | 1,535 | 1,556 | 1,514 | 293,000 |
| July 01, 2025 | 1,510 | 1,516 | 1,516 | 1,517 | 1,501 | 193,300 |
| June 30, 2025 | 1,520 | 1,513 | 1,513 | 1,538 | 1,513 | 315,800 |
| June 27, 2025 | 1,511 | 1,518 | 1,518 | 1,520 | 1,507 | 254,100 |
| June 26, 2025 | 1,482 | 1,507 | 1,507 | 1,509 | 1,478 | 298,500 |
| June 25, 2025 | 1,496 | 1,490 | 1,490 | 1,518 | 1,485 | 290,500 |
| June 24, 2025 | 1,523 | 1,497 | 1,497 | 1,524 | 1,495 | 175,500 |
| June 23, 2025 | 1,500 | 1,509 | 1,509 | 1,548 | 1,500 | 343,400 |
| June 20, 2025 | 1,494 | 1,508 | 1,508 | 1,518 | 1,494 | 1.19M |
| June 19, 2025 | 1,512 | 1,494 | 1,494 | 1,512 | 1,492 | 143,400 |