1,319.00
-33(-2.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,330 | 1,319 | 1,319 | 1,337 | 1,317 | 276,900 |
| September 26, 2025 | 1,339 | 1,352 | 1,332 | 1,360 | 1,339 | 350,500 |
| September 25, 2025 | 1,347 | 1,339 | 1,319.19 | 1,347 | 1,333 | 237,700 |
| September 24, 2025 | 1,341 | 1,337 | 1,317.22 | 1,343 | 1,332 | 259,800 |
| September 22, 2025 | 1,349 | 1,342 | 1,322.15 | 1,353 | 1,340 | 222,900 |
| September 19, 2025 | 1,356 | 1,349 | 1,329.04 | 1,361 | 1,340 | 437,400 |
| September 18, 2025 | 1,358 | 1,351 | 1,331.01 | 1,360 | 1,348 | 277,100 |
| September 17, 2025 | 1,390 | 1,362 | 1,341.85 | 1,391 | 1,359 | 306,700 |
| September 16, 2025 | 1,408 | 1,391 | 1,370.42 | 1,409 | 1,390 | 306,700 |
| September 12, 2025 | 1,410 | 1,399 | 1,399 | 1,419 | 1,397 | 331,700 |
| September 11, 2025 | 1,419 | 1,408 | 1,408 | 1,425 | 1,399 | 206,400 |
| September 10, 2025 | 1,404 | 1,408 | 1,408 | 1,422 | 1,403 | 309,400 |
| September 09, 2025 | 1,435 | 1,416 | 1,416 | 1,439 | 1,405 | 322,200 |
| September 08, 2025 | 1,425 | 1,436 | 1,436 | 1,440 | 1,421 | 272,400 |
| September 05, 2025 | 1,408 | 1,409 | 1,409 | 1,416 | 1,401 | 347,600 |
| September 04, 2025 | 1,394 | 1,395 | 1,395 | 1,402 | 1,381 | 297,500 |
| September 03, 2025 | 1,406 | 1,390 | 1,390 | 1,409 | 1,382 | 382,800 |
| September 02, 2025 | 1,385 | 1,398 | 1,398 | 1,403 | 1,385 | 263,700 |
| September 01, 2025 | 1,383 | 1,370 | 1,370 | 1,387 | 1,360 | 295,700 |
| August 29, 2025 | 1,376 | 1,374 | 1,374 | 1,377 | 1,368 | 205,000 |
| August 28, 2025 | 1,370 | 1,378 | 1,378 | 1,379 | 1,366 | 187,800 |
| August 27, 2025 | 1,360 | 1,373 | 1,373 | 1,376 | 1,356 | 305,800 |
| August 26, 2025 | 1,355 | 1,353 | 1,353 | 1,357 | 1,338 | 309,500 |
| August 25, 2025 | 1,350 | 1,348 | 1,348 | 1,358 | 1,345 | 327,400 |
| August 22, 2025 | 1,340 | 1,346 | 1,346 | 1,348 | 1,332 | 243,900 |
| August 21, 2025 | 1,335 | 1,335 | 1,335 | 1,339 | 1,324 | 225,800 |
| August 20, 2025 | 1,327 | 1,339 | 1,339 | 1,339 | 1,324 | 279,400 |
| August 19, 2025 | 1,324 | 1,328 | 1,328 | 1,338 | 1,322 | 194,600 |
| August 18, 2025 | 1,318 | 1,321 | 1,321 | 1,328 | 1,312 | 187,500 |
| August 15, 2025 | 1,318 | 1,321 | 1,321 | 1,321 | 1,304 | 157,900 |
| August 14, 2025 | 1,330 | 1,310 | 1,310 | 1,333 | 1,303 | 182,500 |
| August 13, 2025 | 1,341 | 1,330 | 1,330 | 1,344 | 1,327 | 269,300 |
| August 12, 2025 | 1,333 | 1,341 | 1,341 | 1,350 | 1,322 | 355,700 |
| August 08, 2025 | 1,297 | 1,333 | 1,333 | 1,333 | 1,285 | 501,000 |
| August 07, 2025 | 1,276 | 1,306 | 1,306 | 1,325 | 1,266 | 1.06M |
| August 06, 2025 | 1,180 | 1,196 | 1,196 | 1,196 | 1,180 | 342,100 |
| August 05, 2025 | 1,157 | 1,180 | 1,180 | 1,182 | 1,157 | 224,000 |
| August 04, 2025 | 1,155 | 1,156 | 1,156 | 1,156 | 1,136 | 275,200 |
| August 01, 2025 | 1,166 | 1,167 | 1,167 | 1,179 | 1,165 | 187,000 |
| July 31, 2025 | 1,168 | 1,169 | 1,169 | 1,176 | 1,167 | 172,300 |
| July 30, 2025 | 1,162 | 1,170 | 1,170 | 1,172 | 1,160 | 138,900 |
| July 29, 2025 | 1,155 | 1,162 | 1,162 | 1,180 | 1,154 | 243,600 |
| July 28, 2025 | 1,158 | 1,161 | 1,161 | 1,164 | 1,149 | 248,700 |
| July 25, 2025 | 1,162 | 1,158 | 1,158 | 1,174 | 1,153 | 244,900 |
| July 24, 2025 | 1,165 | 1,177 | 1,177 | 1,177 | 1,161 | 318,900 |
| July 23, 2025 | 1,150 | 1,161 | 1,161 | 1,163 | 1,141 | 335,000 |
| July 22, 2025 | 1,148 | 1,140 | 1,140 | 1,159 | 1,137 | 251,100 |
| July 18, 2025 | 1,152 | 1,148 | 1,148 | 1,153 | 1,143 | 212,300 |
| July 17, 2025 | 1,151 | 1,146 | 1,146 | 1,153 | 1,146 | 162,500 |
| July 16, 2025 | 1,150 | 1,152 | 1,152 | 1,154 | 1,146 | 118,500 |
| July 15, 2025 | 1,152 | 1,152 | 1,152 | 1,152 | 1,145 | 146,800 |
| July 14, 2025 | 1,150 | 1,152 | 1,152 | 1,159 | 1,145 | 214,400 |
| July 11, 2025 | 1,120 | 1,143 | 1,143 | 1,157 | 1,120 | 322,400 |
| July 10, 2025 | 1,121 | 1,124 | 1,124 | 1,126 | 1,113 | 248,200 |
| July 09, 2025 | 1,116 | 1,131 | 1,131 | 1,133 | 1,110 | 301,300 |
| July 08, 2025 | 1,102 | 1,117 | 1,117 | 1,117 | 1,100 | 282,900 |
| July 07, 2025 | 1,118 | 1,100 | 1,100 | 1,120 | 1,100 | 230,800 |
| July 04, 2025 | 1,130 | 1,113 | 1,113 | 1,130 | 1,112 | 271,600 |
| July 03, 2025 | 1,125 | 1,130 | 1,130 | 1,138 | 1,122 | 274,100 |
| July 02, 2025 | 1,120 | 1,121 | 1,121 | 1,126 | 1,112 | 298,000 |