2,046.00
-60(-2.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 2,100 | 2,106 | 2,106 | 2,125 | 2,095 | 317,500 |
| September 05, 2025 | 2,055 | 2,098 | 2,098 | 2,098 | 2,048 | 379,300 |
| September 04, 2025 | 2,030 | 2,066 | 2,066 | 2,109 | 2,007 | 692,600 |
| September 03, 2025 | 2,055 | 2,029 | 2,029 | 2,073 | 2,015 | 419,000 |
| September 02, 2025 | 2,050 | 2,053 | 2,053 | 2,069 | 2,038 | 299,200 |
| September 01, 2025 | 2,075 | 2,059 | 2,059 | 2,097 | 2,047 | 424,000 |
| August 29, 2025 | 2,010 | 2,103 | 2,103 | 2,107 | 2,002 | 628,400 |
| August 28, 2025 | 2,061 | 2,010 | 2,010 | 2,088 | 2,000 | 518,900 |
| August 27, 2025 | 2,035 | 2,059 | 2,059 | 2,074 | 2,015 | 400,600 |
| August 26, 2025 | 2,057 | 2,034 | 2,034 | 2,078 | 2,013 | 515,800 |
| August 25, 2025 | 2,006 | 2,043 | 2,043 | 2,059 | 1,992 | 600,300 |
| August 22, 2025 | 2,005 | 1,984 | 1,984 | 2,028 | 1,984 | 532,800 |
| August 21, 2025 | 1,950 | 1,983 | 1,983 | 2,006 | 1,944 | 582,600 |
| August 20, 2025 | 1,859 | 1,953 | 1,953 | 1,969 | 1,856 | 855,700 |
| August 19, 2025 | 1,828 | 1,862 | 1,862 | 1,866 | 1,815 | 375,200 |
| August 18, 2025 | 1,875 | 1,853 | 1,853 | 1,879 | 1,851 | 394,000 |
| August 15, 2025 | 1,836 | 1,862 | 1,862 | 1,862 | 1,825 | 297,300 |
| August 14, 2025 | 1,842 | 1,844 | 1,844 | 1,849 | 1,825 | 242,600 |
| August 13, 2025 | 1,848 | 1,842 | 1,842 | 1,873 | 1,840 | 386,800 |
| August 12, 2025 | 1,879 | 1,844 | 1,844 | 1,879 | 1,841 | 449,600 |
| August 08, 2025 | 1,863 | 1,857 | 1,857 | 1,876 | 1,820 | 521,300 |
| August 07, 2025 | 1,937 | 1,880 | 1,880 | 1,942 | 1,853 | 405,600 |
| August 06, 2025 | 1,909 | 1,922 | 1,922 | 1,940 | 1,900 | 244,800 |
| August 05, 2025 | 1,900 | 1,905 | 1,905 | 1,928 | 1,889 | 413,500 |
| August 04, 2025 | 1,848 | 1,889 | 1,889 | 1,889 | 1,841 | 312,200 |
| August 01, 2025 | 1,854 | 1,858 | 1,858 | 1,877 | 1,842 | 251,600 |
| July 31, 2025 | 1,851 | 1,854 | 1,854 | 1,864 | 1,841 | 313,600 |
| July 30, 2025 | 1,873 | 1,877 | 1,877 | 1,883 | 1,853 | 212,800 |
| July 29, 2025 | 1,824 | 1,861 | 1,861 | 1,868 | 1,820 | 279,400 |
| July 28, 2025 | 1,869 | 1,821 | 1,821 | 1,869 | 1,817 | 414,200 |
| July 25, 2025 | 1,880 | 1,879 | 1,879 | 1,888 | 1,857 | 293,700 |
| July 24, 2025 | 1,849 | 1,883 | 1,883 | 1,884 | 1,840 | 453,700 |
| July 23, 2025 | 1,847 | 1,839 | 1,839 | 1,868 | 1,831 | 473,400 |
| July 22, 2025 | 1,765 | 1,856 | 1,856 | 1,865 | 1,754 | 860,200 |
| July 18, 2025 | 1,744 | 1,755 | 1,755 | 1,756 | 1,732 | 247,100 |
| July 17, 2025 | 1,742 | 1,753 | 1,753 | 1,754 | 1,737 | 181,900 |
| July 16, 2025 | 1,731 | 1,740 | 1,740 | 1,753 | 1,720 | 260,200 |
| July 15, 2025 | 1,755 | 1,742 | 1,742 | 1,755 | 1,734 | 206,000 |
| July 14, 2025 | 1,752 | 1,753 | 1,753 | 1,768 | 1,745 | 314,300 |
| July 11, 2025 | 1,770 | 1,751 | 1,751 | 1,770 | 1,746 | 221,600 |
| July 10, 2025 | 1,769 | 1,756 | 1,756 | 1,769 | 1,735 | 230,100 |
| July 09, 2025 | 1,729 | 1,764 | 1,764 | 1,771 | 1,729 | 357,000 |
| July 08, 2025 | 1,707 | 1,723 | 1,723 | 1,728 | 1,706 | 174,000 |
| July 07, 2025 | 1,750 | 1,707 | 1,707 | 1,750 | 1,706 | 255,500 |
| July 04, 2025 | 1,768 | 1,754 | 1,754 | 1,801 | 1,724 | 511,800 |
| July 03, 2025 | 1,757 | 1,766 | 1,766 | 1,809 | 1,749 | 690,400 |
| July 02, 2025 | 1,704 | 1,743 | 1,743 | 1,747 | 1,695 | 264,100 |
| July 01, 2025 | 1,749 | 1,710 | 1,710 | 1,753 | 1,704 | 232,000 |
| June 30, 2025 | 1,750 | 1,750 | 1,750 | 1,762 | 1,735 | 461,200 |
| June 27, 2025 | 1,713 | 1,744 | 1,744 | 1,756 | 1,702 | 404,500 |
| June 26, 2025 | 1,693 | 1,710 | 1,710 | 1,711 | 1,661 | 225,700 |
| June 25, 2025 | 1,620 | 1,685 | 1,685 | 1,699 | 1,616 | 456,300 |
| June 24, 2025 | 1,645 | 1,619 | 1,619 | 1,689 | 1,615 | 889,800 |
| June 23, 2025 | 1,735 | 1,716 | 1,719 | 1,738 | 1,715 | 132,700 |
| June 20, 2025 | 1,736 | 1,740 | 1,740 | 1,759 | 1,729 | 394,300 |
| June 19, 2025 | 1,725 | 1,750 | 1,750 | 1,760 | 1,704 | 275,500 |
| June 18, 2025 | 1,701 | 1,725 | 1,725 | 1,729 | 1,696 | 208,100 |
| June 17, 2025 | 1,751 | 1,703 | 1,703 | 1,756 | 1,697 | 269,300 |
| June 16, 2025 | 1,715 | 1,742 | 1,742 | 1,784 | 1,707 | 405,900 |
| June 13, 2025 | 1,734 | 1,718 | 1,718 | 1,734 | 1,711 | 130,700 |