2,606.00
-173(-6.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 2,783 | 2,617 | 2,617 | 2,795 | 2,570 | 4.09M |
| September 08, 2025 | 2,630 | 2,779 | 2,779 | 2,810 | 2,623 | 5.25M |
| September 05, 2025 | 2,771 | 2,603 | 2,603 | 2,798 | 2,565 | 7.56M |
| September 04, 2025 | 2,900 | 2,818 | 2,818 | 3,035 | 2,818 | 9.46M |
| September 03, 2025 | 2,650 | 2,854 | 2,854 | 2,989 | 2,624 | 11.98M |
| September 02, 2025 | 2,850 | 2,737 | 2,737 | 2,870 | 2,630 | 14.41M |
| September 01, 2025 | 2,565 | 2,800 | 2,800 | 2,800 | 2,500 | 14.17M |
| August 29, 2025 | 2,400 | 2,573 | 2,573 | 2,694 | 2,330 | 15.97M |
| August 28, 2025 | 2,083 | 2,330 | 2,330 | 2,330 | 2,080 | 4.53M |
| August 27, 2025 | 1,994 | 2,090 | 2,090 | 2,103 | 1,986 | 1.86M |
| August 26, 2025 | 1,980 | 1,980 | 1,980 | 2,026 | 1,963 | 726,700 |
| August 25, 2025 | 2,008 | 1,998 | 1,998 | 2,015 | 1,970 | 947,300 |
| August 22, 2025 | 1,982 | 1,968 | 1,968 | 2,050 | 1,947 | 1.81M |
| August 21, 2025 | 1,858 | 1,909 | 1,909 | 1,950 | 1,844 | 1.45M |
| August 20, 2025 | 1,764 | 1,850 | 1,850 | 1,867 | 1,762 | 1.43M |
| August 19, 2025 | 1,782 | 1,775 | 1,775 | 1,789 | 1,761 | 595,200 |
| August 18, 2025 | 1,803 | 1,782 | 1,782 | 1,803 | 1,770 | 711,800 |
| August 15, 2025 | 1,810 | 1,803 | 1,803 | 1,824 | 1,776 | 706,400 |
| August 14, 2025 | 1,749 | 1,786 | 1,786 | 1,831 | 1,741 | 1.29M |
| August 13, 2025 | 1,730 | 1,744 | 1,744 | 1,761 | 1,696 | 733,600 |
| August 12, 2025 | 1,706 | 1,717 | 1,717 | 1,723 | 1,678 | 856,400 |
| August 08, 2025 | 1,739 | 1,690 | 1,690 | 1,794 | 1,676 | 1.85M |
| August 07, 2025 | 1,720 | 1,750 | 1,750 | 1,750 | 1,707 | 661,900 |
| August 06, 2025 | 1,698 | 1,740 | 1,740 | 1,741 | 1,684 | 805,100 |
| August 05, 2025 | 1,690 | 1,698 | 1,698 | 1,720 | 1,683 | 879,400 |
| August 04, 2025 | 1,589 | 1,650 | 1,650 | 1,654 | 1,587 | 578,900 |
| August 01, 2025 | 1,641 | 1,648 | 1,648 | 1,658 | 1,631 | 696,000 |
| July 31, 2025 | 1,672 | 1,660 | 1,660 | 1,685 | 1,650 | 890,300 |
| July 30, 2025 | 1,650 | 1,686 | 1,686 | 1,689 | 1,634 | 1.41M |
| July 29, 2025 | 1,602 | 1,607 | 1,607 | 1,619 | 1,583 | 707,200 |
| July 28, 2025 | 1,558 | 1,621 | 1,621 | 1,621 | 1,550 | 1.13M |
| July 25, 2025 | 1,575 | 1,554 | 1,554 | 1,583 | 1,552 | 490,400 |
| July 24, 2025 | 1,579 | 1,594 | 1,594 | 1,614 | 1,573 | 1.11M |
| July 23, 2025 | 1,500 | 1,539 | 1,539 | 1,556 | 1,500 | 1.26M |
| July 22, 2025 | 1,474 | 1,470 | 1,470 | 1,490 | 1,457 | 352,400 |
| July 18, 2025 | 1,486 | 1,463 | 1,463 | 1,493 | 1,463 | 299,200 |
| July 17, 2025 | 1,486 | 1,483 | 1,483 | 1,492 | 1,466 | 490,400 |
| July 16, 2025 | 1,537 | 1,496 | 1,496 | 1,543 | 1,495 | 546,800 |
| July 15, 2025 | 1,529 | 1,538 | 1,538 | 1,566 | 1,516 | 883,800 |
| July 14, 2025 | 1,523 | 1,518 | 1,518 | 1,539 | 1,503 | 685,600 |
| July 11, 2025 | 1,470 | 1,521 | 1,521 | 1,544 | 1,465 | 1.34M |
| July 10, 2025 | 1,475 | 1,449 | 1,449 | 1,478 | 1,442 | 359,400 |
| July 09, 2025 | 1,450 | 1,471 | 1,471 | 1,504 | 1,449 | 1.09M |
| July 08, 2025 | 1,408 | 1,441 | 1,441 | 1,443 | 1,408 | 379,700 |
| July 07, 2025 | 1,460 | 1,418 | 1,418 | 1,466 | 1,416 | 605,900 |
| July 04, 2025 | 1,491 | 1,472 | 1,472 | 1,492 | 1,437 | 676,400 |
| July 03, 2025 | 1,453 | 1,468 | 1,468 | 1,503 | 1,453 | 532,200 |
| July 02, 2025 | 1,440 | 1,454 | 1,454 | 1,470 | 1,425 | 418,300 |
| July 01, 2025 | 1,463 | 1,467 | 1,467 | 1,477 | 1,456 | 480,400 |
| June 30, 2025 | 1,500 | 1,479 | 1,479 | 1,522 | 1,475 | 983,000 |
| June 27, 2025 | 1,435 | 1,486 | 1,486 | 1,510 | 1,433 | 1.37M |
| June 26, 2025 | 1,413 | 1,423 | 1,423 | 1,442 | 1,413 | 569,600 |
| June 25, 2025 | 1,434 | 1,409 | 1,409 | 1,434 | 1,406 | 407,100 |
| June 24, 2025 | 1,440 | 1,426 | 1,426 | 1,456 | 1,418 | 500,100 |
| June 23, 2025 | 1,425 | 1,430 | 1,430 | 1,456 | 1,423 | 588,600 |
| June 20, 2025 | 1,471 | 1,420 | 1,420 | 1,477 | 1,420 | 1.23M |
| June 19, 2025 | 1,501 | 1,468 | 1,468 | 1,512 | 1,459 | 760,200 |
| June 18, 2025 | 1,530 | 1,517 | 1,517 | 1,537 | 1,478 | 870,500 |
| June 17, 2025 | 1,501 | 1,531 | 1,531 | 1,532 | 1,497 | 895,500 |
| June 16, 2025 | 1,464 | 1,495 | 1,495 | 1,524 | 1,460 | 1.69M |