2,287.00
-80(-3.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 2,322 | 2,287 | 2,287 | 2,377 | 2,251 | 264,100 |
| September 05, 2025 | 2,830 | 2,367 | 2,367 | 2,858 | 2,247 | 1.15M |
| September 04, 2025 | 2,520 | 2,730 | 2,730 | 2,730 | 2,366 | 943,700 |
| September 03, 2025 | 2,024 | 2,230 | 2,230 | 2,253 | 1,981 | 453,000 |
| September 02, 2025 | 1,891 | 2,015 | 2,015 | 2,045 | 1,890 | 186,400 |
| September 01, 2025 | 1,902 | 1,891 | 1,891 | 1,902 | 1,851 | 47,300 |
| August 29, 2025 | 1,860 | 1,907 | 1,907 | 1,940 | 1,860 | 101,100 |
| August 28, 2025 | 1,879 | 1,868 | 1,868 | 1,897 | 1,856 | 72,400 |
| August 27, 2025 | 1,870 | 1,860 | 1,860 | 1,886 | 1,850 | 76,700 |
| August 26, 2025 | 1,809 | 1,860 | 1,860 | 1,863 | 1,768 | 64,300 |
| August 25, 2025 | 1,756 | 1,800 | 1,800 | 1,819 | 1,730 | 79,900 |
| August 22, 2025 | 1,722 | 1,700 | 1,700 | 1,731 | 1,695 | 44,500 |
| August 21, 2025 | 1,761 | 1,730 | 1,730 | 1,780 | 1,729 | 43,900 |
| August 20, 2025 | 1,799 | 1,766 | 1,766 | 1,807 | 1,754 | 51,400 |
| August 19, 2025 | 1,902 | 1,825 | 1,825 | 1,902 | 1,801 | 100,900 |
| August 18, 2025 | 1,817 | 1,890 | 1,890 | 1,900 | 1,806 | 86,500 |
| August 15, 2025 | 1,819 | 1,811 | 1,811 | 1,868 | 1,791 | 114,000 |
| August 14, 2025 | 1,785 | 1,780 | 1,780 | 1,814 | 1,737 | 106,800 |
| August 13, 2025 | 1,947 | 1,821 | 1,821 | 2,164 | 1,780 | 873,100 |
| August 12, 2025 | 1,900 | 1,908 | 1,908 | 1,908 | 1,853 | 409,400 |
| August 08, 2025 | 1,535 | 1,508 | 1,508 | 1,536 | 1,505 | 34,500 |
| August 07, 2025 | 1,546 | 1,534 | 1,534 | 1,554 | 1,533 | 39,600 |
| August 06, 2025 | 1,485 | 1,532 | 1,532 | 1,586 | 1,484 | 88,300 |
| August 05, 2025 | 1,502 | 1,488 | 1,488 | 1,515 | 1,467 | 34,200 |
| August 04, 2025 | 1,420 | 1,502 | 1,502 | 1,506 | 1,414 | 72,600 |
| August 01, 2025 | 1,411 | 1,449 | 1,449 | 1,450 | 1,401 | 55,000 |
| July 31, 2025 | 1,405 | 1,416 | 1,416 | 1,417 | 1,392 | 43,300 |
| July 30, 2025 | 1,380 | 1,396 | 1,396 | 1,408 | 1,370 | 78,000 |
| July 29, 2025 | 1,430 | 1,400 | 1,400 | 1,440 | 1,397 | 222,200 |
| July 28, 2025 | 1,556 | 1,552 | 1,552 | 1,570 | 1,535 | 92,300 |
| July 25, 2025 | 1,524 | 1,523 | 1,523 | 1,529 | 1,505 | 17,900 |
| July 24, 2025 | 1,510 | 1,524 | 1,524 | 1,533 | 1,502 | 32,200 |
| July 23, 2025 | 1,500 | 1,497 | 1,497 | 1,520 | 1,491 | 37,900 |
| July 22, 2025 | 1,454 | 1,492 | 1,492 | 1,514 | 1,454 | 32,700 |
| July 18, 2025 | 1,498 | 1,463 | 1,463 | 1,498 | 1,462 | 30,100 |
| July 17, 2025 | 1,489 | 1,497 | 1,497 | 1,520 | 1,482 | 19,300 |
| July 16, 2025 | 1,510 | 1,492 | 1,492 | 1,516 | 1,486 | 20,700 |
| July 15, 2025 | 1,534 | 1,507 | 1,507 | 1,534 | 1,501 | 39,600 |
| July 14, 2025 | 1,570 | 1,540 | 1,540 | 1,580 | 1,540 | 46,900 |
| July 11, 2025 | 1,550 | 1,559 | 1,559 | 1,579 | 1,547 | 126,700 |
| July 10, 2025 | 1,486 | 1,515 | 1,515 | 1,524 | 1,479 | 46,600 |
| July 09, 2025 | 1,449 | 1,483 | 1,483 | 1,486 | 1,449 | 18,600 |
| July 08, 2025 | 1,482 | 1,454 | 1,454 | 1,482 | 1,450 | 27,400 |
| July 07, 2025 | 1,490 | 1,478 | 1,478 | 1,509 | 1,467 | 65,100 |
| July 04, 2025 | 1,419 | 1,446 | 1,446 | 1,459 | 1,408 | 46,300 |
| July 03, 2025 | 1,397 | 1,404 | 1,404 | 1,421 | 1,388 | 26,100 |
| July 02, 2025 | 1,395 | 1,397 | 1,397 | 1,398 | 1,373 | 17,100 |
| July 01, 2025 | 1,422 | 1,395 | 1,395 | 1,422 | 1,390 | 16,100 |
| June 30, 2025 | 1,428 | 1,420 | 1,420 | 1,480 | 1,420 | 68,600 |
| June 27, 2025 | 1,387 | 1,368 | 1,368 | 1,400 | 1,366 | 20,800 |
| June 26, 2025 | 1,377 | 1,389 | 1,389 | 1,392 | 1,377 | 10,000 |
| June 25, 2025 | 1,394 | 1,377 | 1,377 | 1,394 | 1,370 | 18,500 |
| June 24, 2025 | 1,392 | 1,395 | 1,395 | 1,442 | 1,392 | 27,300 |
| June 23, 2025 | 1,411 | 1,393 | 1,393 | 1,411 | 1,378 | 32,500 |
| June 20, 2025 | 1,435 | 1,413 | 1,413 | 1,435 | 1,400 | 35,900 |
| June 19, 2025 | 1,423 | 1,428 | 1,428 | 1,453 | 1,423 | 22,200 |
| June 18, 2025 | 1,444 | 1,429 | 1,429 | 1,451 | 1,418 | 32,100 |
| June 17, 2025 | 1,451 | 1,451 | 1,451 | 1,467 | 1,435 | 22,700 |
| June 16, 2025 | 1,467 | 1,440 | 1,440 | 1,484 | 1,440 | 39,700 |
| June 13, 2025 | 1,485 | 1,466 | 1,466 | 1,491 | 1,445 | 36,800 |