1,733.00
+21(+1.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,710 | 1,712 | 1,712 | 1,722 | 1,708 | 4,400 |
| September 04, 2025 | 1,714 | 1,710 | 1,710 | 1,722 | 1,696 | 16,200 |
| September 03, 2025 | 1,670 | 1,705 | 1,705 | 1,714 | 1,670 | 21,100 |
| September 02, 2025 | 1,665 | 1,667 | 1,667 | 1,679 | 1,651 | 14,700 |
| September 01, 2025 | 1,677 | 1,650 | 1,650 | 1,677 | 1,650 | 7,200 |
| August 29, 2025 | 1,691 | 1,671 | 1,671 | 1,691 | 1,662 | 12,700 |
| August 28, 2025 | 1,693 | 1,691 | 1,691 | 1,706 | 1,682 | 10,000 |
| August 27, 2025 | 1,707 | 1,694 | 1,694 | 1,707 | 1,691 | 3,500 |
| August 26, 2025 | 1,708 | 1,703 | 1,703 | 1,710 | 1,702 | 3,100 |
| August 25, 2025 | 1,712 | 1,714 | 1,714 | 1,716 | 1,703 | 6,500 |
| August 22, 2025 | 1,691 | 1,703 | 1,703 | 1,712 | 1,691 | 5,100 |
| August 21, 2025 | 1,705 | 1,713 | 1,713 | 1,714 | 1,705 | 2,800 |
| August 20, 2025 | 1,700 | 1,701 | 1,701 | 1,712 | 1,690 | 6,700 |
| August 19, 2025 | 1,698 | 1,700 | 1,700 | 1,708 | 1,692 | 5,700 |
| August 18, 2025 | 1,677 | 1,698 | 1,698 | 1,698 | 1,677 | 5,100 |
| August 15, 2025 | 1,685 | 1,673 | 1,673 | 1,685 | 1,673 | 4,900 |
| August 14, 2025 | 1,689 | 1,685 | 1,685 | 1,689 | 1,679 | 6,500 |
| August 13, 2025 | 1,699 | 1,696 | 1,696 | 1,706 | 1,689 | 9,000 |
| August 12, 2025 | 1,703 | 1,699 | 1,699 | 1,713 | 1,696 | 6,000 |
| August 08, 2025 | 1,713 | 1,703 | 1,703 | 1,716 | 1,697 | 10,600 |
| August 07, 2025 | 1,692 | 1,713 | 1,713 | 1,713 | 1,684 | 10,100 |
| August 06, 2025 | 1,704 | 1,699 | 1,699 | 1,711 | 1,672 | 11,800 |
| August 05, 2025 | 1,710 | 1,704 | 1,704 | 1,710 | 1,686 | 4,200 |
| August 04, 2025 | 1,694 | 1,706 | 1,706 | 1,715 | 1,680 | 20,400 |
| August 01, 2025 | 1,707 | 1,703 | 1,703 | 1,717 | 1,702 | 11,700 |
| July 31, 2025 | 1,712 | 1,717 | 1,717 | 1,746 | 1,693 | 67,000 |
| July 30, 2025 | 1,616 | 1,659 | 1,659 | 1,660 | 1,616 | 23,100 |
| July 29, 2025 | 1,604 | 1,616 | 1,616 | 1,616 | 1,604 | 4,200 |
| July 28, 2025 | 1,600 | 1,601 | 1,601 | 1,610 | 1,600 | 7,400 |
| July 25, 2025 | 1,588 | 1,600 | 1,600 | 1,609 | 1,586 | 16,000 |
| July 24, 2025 | 1,570 | 1,570 | 1,570 | 1,590 | 1,570 | 8,800 |
| July 23, 2025 | 1,564 | 1,574 | 1,574 | 1,587 | 1,564 | 9,100 |
| July 22, 2025 | 1,579 | 1,579 | 1,579 | 1,580 | 1,572 | 4,400 |
| July 18, 2025 | 1,580 | 1,571 | 1,571 | 1,585 | 1,558 | 6,400 |
| July 17, 2025 | 1,555 | 1,579 | 1,579 | 1,579 | 1,555 | 4,400 |
| July 16, 2025 | 1,550 | 1,564 | 1,564 | 1,564 | 1,548 | 5,700 |
| July 15, 2025 | 1,554 | 1,554 | 1,554 | 1,558 | 1,552 | 3,800 |
| July 14, 2025 | 1,547 | 1,554 | 1,554 | 1,554 | 1,542 | 7,600 |
| July 11, 2025 | 1,541 | 1,545 | 1,545 | 1,551 | 1,541 | 17,100 |
| July 10, 2025 | 1,545 | 1,542 | 1,542 | 1,546 | 1,540 | 4,400 |
| July 09, 2025 | 1,536 | 1,545 | 1,545 | 1,547 | 1,533 | 7,600 |
| July 08, 2025 | 1,530 | 1,535 | 1,535 | 1,535 | 1,530 | 4,300 |
| July 07, 2025 | 1,535 | 1,530 | 1,530 | 1,537 | 1,530 | 6,700 |
| July 04, 2025 | 1,539 | 1,537 | 1,537 | 1,539 | 1,533 | 2,900 |
| July 03, 2025 | 1,537 | 1,539 | 1,539 | 1,543 | 1,536 | 5,300 |
| July 02, 2025 | 1,540 | 1,539 | 1,539 | 1,542 | 1,533 | 3,400 |
| July 01, 2025 | 1,550 | 1,543 | 1,543 | 1,559 | 1,541 | 5,800 |
| June 30, 2025 | 1,546 | 1,547 | 1,547 | 1,560 | 1,546 | 10,500 |
| June 27, 2025 | 1,537 | 1,545 | 1,545 | 1,545 | 1,532 | 7,400 |
| June 26, 2025 | 1,550 | 1,550 | 1,522 | 1,559 | 1,550 | 4,100 |
| June 25, 2025 | 1,563 | 1,550 | 1,522 | 1,563 | 1,550 | 5,400 |
| June 24, 2025 | 1,560 | 1,559 | 1,530.84 | 1,560 | 1,552 | 2,900 |
| June 23, 2025 | 1,560 | 1,560 | 1,531.82 | 1,563 | 1,551 | 4,700 |
| June 20, 2025 | 1,569 | 1,563 | 1,563 | 1,569 | 1,562 | 3,200 |
| June 19, 2025 | 1,572 | 1,562 | 1,562 | 1,572 | 1,562 | 2,600 |
| June 18, 2025 | 1,572 | 1,574 | 1,574 | 1,575 | 1,563 | 2,500 |
| June 17, 2025 | 1,566 | 1,572 | 1,572 | 1,582 | 1,564 | 5,600 |
| June 16, 2025 | 1,580 | 1,562 | 1,562 | 1,580 | 1,562 | 6,500 |
| June 13, 2025 | 1,597 | 1,580 | 1,580 | 1,597 | 1,577 | 6,500 |
| June 12, 2025 | 1,600 | 1,589 | 1,589 | 1,600 | 1,572 | 8,300 |