1,143.00
+2(+0.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,140 | 1,143 | 1,143 | 1,149 | 1,138 | 30,800 |
| September 25, 2025 | 1,141 | 1,141 | 1,141 | 1,148 | 1,140 | 34,000 |
| September 24, 2025 | 1,135 | 1,138 | 1,138 | 1,143 | 1,131 | 36,700 |
| September 22, 2025 | 1,151 | 1,135 | 1,135 | 1,160 | 1,132 | 64,300 |
| September 19, 2025 | 1,140 | 1,145 | 1,145 | 1,149 | 1,138 | 22,700 |
| September 18, 2025 | 1,140 | 1,140 | 1,140 | 1,143 | 1,133 | 24,200 |
| September 17, 2025 | 1,142 | 1,136 | 1,136 | 1,142 | 1,134 | 33,900 |
| September 16, 2025 | 1,146 | 1,144 | 1,144 | 1,150 | 1,141 | 18,200 |
| September 12, 2025 | 1,141 | 1,136 | 1,136 | 1,145 | 1,136 | 30,900 |
| September 11, 2025 | 1,136 | 1,141 | 1,141 | 1,144 | 1,136 | 14,600 |
| September 10, 2025 | 1,143 | 1,136 | 1,136 | 1,143 | 1,136 | 22,900 |
| September 09, 2025 | 1,149 | 1,140 | 1,140 | 1,154 | 1,137 | 31,300 |
| September 08, 2025 | 1,140 | 1,148 | 1,148 | 1,148 | 1,138 | 29,900 |
| September 05, 2025 | 1,140 | 1,140 | 1,140 | 1,147 | 1,131 | 38,500 |
| September 04, 2025 | 1,130 | 1,134 | 1,134 | 1,134 | 1,124 | 22,400 |
| September 03, 2025 | 1,125 | 1,123 | 1,123 | 1,135 | 1,123 | 42,200 |
| September 02, 2025 | 1,126 | 1,120 | 1,120 | 1,135 | 1,120 | 29,500 |
| September 01, 2025 | 1,119 | 1,122 | 1,122 | 1,127 | 1,118 | 22,000 |
| August 29, 2025 | 1,113 | 1,123 | 1,123 | 1,123 | 1,107 | 44,300 |
| August 28, 2025 | 1,115 | 1,113 | 1,113 | 1,115 | 1,107 | 25,500 |
| August 27, 2025 | 1,112 | 1,109 | 1,109 | 1,113 | 1,107 | 28,900 |
| August 26, 2025 | 1,120 | 1,112 | 1,112 | 1,123 | 1,112 | 23,800 |
| August 25, 2025 | 1,115 | 1,125 | 1,125 | 1,126 | 1,113 | 29,200 |
| August 22, 2025 | 1,114 | 1,112 | 1,112 | 1,115 | 1,109 | 15,300 |
| August 21, 2025 | 1,115 | 1,115 | 1,115 | 1,119 | 1,106 | 20,400 |
| August 20, 2025 | 1,118 | 1,115 | 1,115 | 1,119 | 1,113 | 14,500 |
| August 19, 2025 | 1,124 | 1,120 | 1,120 | 1,125 | 1,114 | 26,200 |
| August 18, 2025 | 1,102 | 1,124 | 1,124 | 1,124 | 1,102 | 37,800 |
| August 15, 2025 | 1,097 | 1,101 | 1,101 | 1,105 | 1,094 | 20,000 |
| August 14, 2025 | 1,108 | 1,094 | 1,094 | 1,108 | 1,094 | 25,000 |
| August 13, 2025 | 1,110 | 1,111 | 1,111 | 1,117 | 1,104 | 27,000 |
| August 12, 2025 | 1,126 | 1,108 | 1,108 | 1,128 | 1,106 | 99,600 |
| August 08, 2025 | 1,109 | 1,120 | 1,120 | 1,125 | 1,107 | 34,900 |
| August 07, 2025 | 1,101 | 1,109 | 1,109 | 1,111 | 1,101 | 38,400 |
| August 06, 2025 | 1,100 | 1,114 | 1,114 | 1,118 | 1,098 | 29,700 |
| August 05, 2025 | 1,103 | 1,097 | 1,097 | 1,103 | 1,093 | 32,900 |
| August 04, 2025 | 1,106 | 1,097 | 1,097 | 1,109 | 1,094 | 37,300 |
| August 01, 2025 | 1,092 | 1,118 | 1,118 | 1,145 | 1,085 | 91,600 |
| July 31, 2025 | 1,081 | 1,092 | 1,092 | 1,093 | 1,081 | 39,600 |
| July 30, 2025 | 1,082 | 1,079 | 1,079 | 1,090 | 1,075 | 80,300 |
| July 29, 2025 | 1,081 | 1,079 | 1,079 | 1,106 | 1,076 | 69,600 |
| July 28, 2025 | 1,091 | 1,081 | 1,081 | 1,109 | 1,081 | 68,600 |
| July 25, 2025 | 1,125 | 1,102 | 1,102 | 1,126 | 1,070 | 166,400 |
| July 24, 2025 | 1,096 | 1,130 | 1,130 | 1,130 | 1,092 | 98,800 |
| July 23, 2025 | 1,076 | 1,090 | 1,090 | 1,096 | 1,076 | 89,600 |
| July 22, 2025 | 1,062 | 1,067 | 1,067 | 1,074 | 1,062 | 35,600 |
| July 18, 2025 | 1,075 | 1,071 | 1,071 | 1,079 | 1,068 | 31,900 |
| July 17, 2025 | 1,071 | 1,076 | 1,076 | 1,079 | 1,068 | 30,700 |
| July 16, 2025 | 1,087 | 1,076 | 1,076 | 1,090 | 1,074 | 30,700 |
| July 15, 2025 | 1,099 | 1,090 | 1,090 | 1,101 | 1,090 | 24,100 |
| July 14, 2025 | 1,090 | 1,099 | 1,099 | 1,100 | 1,083 | 35,100 |
| July 11, 2025 | 1,100 | 1,100 | 1,100 | 1,107 | 1,094 | 32,400 |
| July 10, 2025 | 1,099 | 1,088 | 1,088 | 1,102 | 1,088 | 45,300 |
| July 09, 2025 | 1,090 | 1,094 | 1,094 | 1,094 | 1,083 | 27,800 |
| July 08, 2025 | 1,076 | 1,090 | 1,090 | 1,090 | 1,076 | 25,100 |
| July 07, 2025 | 1,085 | 1,076 | 1,076 | 1,087 | 1,076 | 15,800 |
| July 04, 2025 | 1,099 | 1,084 | 1,084 | 1,099 | 1,084 | 18,300 |
| July 03, 2025 | 1,067 | 1,097 | 1,097 | 1,097 | 1,067 | 39,300 |
| July 02, 2025 | 1,065 | 1,069 | 1,069 | 1,077 | 1,063 | 35,700 |
| July 01, 2025 | 1,075 | 1,065 | 1,065 | 1,075 | 1,063 | 34,300 |