1,511.00
+1(+0.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,529 | 1,511 | 1,511 | 1,540 | 1,510 | 168,200 |
| September 11, 2025 | 1,520 | 1,510 | 1,510 | 1,520 | 1,502 | 67,900 |
| September 10, 2025 | 1,516 | 1,519 | 1,519 | 1,520 | 1,505 | 59,200 |
| September 09, 2025 | 1,519 | 1,505 | 1,505 | 1,524 | 1,500 | 97,300 |
| September 08, 2025 | 1,525 | 1,517 | 1,517 | 1,527 | 1,505 | 86,500 |
| September 05, 2025 | 1,500 | 1,523 | 1,523 | 1,524 | 1,488 | 110,200 |
| September 04, 2025 | 1,479 | 1,488 | 1,488 | 1,488 | 1,470 | 48,200 |
| September 03, 2025 | 1,470 | 1,474 | 1,474 | 1,498 | 1,462 | 106,400 |
| September 02, 2025 | 1,474 | 1,465 | 1,465 | 1,480 | 1,462 | 59,800 |
| September 01, 2025 | 1,481 | 1,465 | 1,465 | 1,481 | 1,460 | 93,700 |
| August 29, 2025 | 1,468 | 1,483 | 1,483 | 1,509 | 1,464 | 145,800 |
| August 28, 2025 | 1,432 | 1,468 | 1,468 | 1,468 | 1,426 | 95,100 |
| August 27, 2025 | 1,455 | 1,437 | 1,437 | 1,455 | 1,437 | 77,900 |
| August 26, 2025 | 1,436 | 1,456 | 1,456 | 1,458 | 1,423 | 84,900 |
| August 25, 2025 | 1,440 | 1,448 | 1,448 | 1,458 | 1,437 | 95,400 |
| August 22, 2025 | 1,425 | 1,425 | 1,425 | 1,446 | 1,418 | 110,600 |
| August 21, 2025 | 1,421 | 1,417 | 1,417 | 1,425 | 1,407 | 61,900 |
| August 20, 2025 | 1,430 | 1,421 | 1,421 | 1,433 | 1,418 | 76,800 |
| August 19, 2025 | 1,410 | 1,431 | 1,431 | 1,434 | 1,405 | 100,500 |
| August 18, 2025 | 1,395 | 1,404 | 1,404 | 1,409 | 1,388 | 198,500 |
| August 15, 2025 | 1,360 | 1,385 | 1,385 | 1,387 | 1,360 | 75,700 |
| August 14, 2025 | 1,396 | 1,363 | 1,363 | 1,398 | 1,357 | 113,000 |
| August 13, 2025 | 1,372 | 1,376 | 1,376 | 1,383 | 1,362 | 111,200 |
| August 12, 2025 | 1,316 | 1,353 | 1,353 | 1,354 | 1,316 | 185,300 |
| August 08, 2025 | 1,296 | 1,312 | 1,312 | 1,312 | 1,281 | 291,700 |
| August 07, 2025 | 1,321 | 1,295 | 1,295 | 1,351 | 1,293 | 622,700 |
| August 06, 2025 | 1,465 | 1,459 | 1,459 | 1,475 | 1,454 | 101,900 |
| August 05, 2025 | 1,440 | 1,458 | 1,458 | 1,467 | 1,439 | 69,300 |
| August 04, 2025 | 1,382 | 1,439 | 1,439 | 1,445 | 1,381 | 90,400 |
| August 01, 2025 | 1,423 | 1,431 | 1,431 | 1,454 | 1,423 | 75,000 |
| July 31, 2025 | 1,431 | 1,423 | 1,423 | 1,435 | 1,414 | 87,000 |
| July 30, 2025 | 1,424 | 1,426 | 1,426 | 1,437 | 1,417 | 64,400 |
| July 29, 2025 | 1,424 | 1,424 | 1,424 | 1,429 | 1,411 | 44,600 |
| July 28, 2025 | 1,425 | 1,424 | 1,424 | 1,434 | 1,405 | 79,800 |
| July 25, 2025 | 1,418 | 1,425 | 1,425 | 1,446 | 1,410 | 137,600 |
| July 24, 2025 | 1,406 | 1,419 | 1,419 | 1,428 | 1,406 | 120,700 |
| July 23, 2025 | 1,322 | 1,415 | 1,415 | 1,428 | 1,322 | 268,100 |
| July 22, 2025 | 1,300 | 1,303 | 1,303 | 1,310 | 1,299 | 53,500 |
| July 18, 2025 | 1,306 | 1,300 | 1,300 | 1,311 | 1,296 | 95,100 |
| July 17, 2025 | 1,295 | 1,300 | 1,300 | 1,305 | 1,286 | 60,600 |
| July 16, 2025 | 1,305 | 1,298 | 1,298 | 1,310 | 1,298 | 36,600 |
| July 15, 2025 | 1,300 | 1,305 | 1,305 | 1,315 | 1,297 | 38,500 |
| July 14, 2025 | 1,307 | 1,300 | 1,300 | 1,313 | 1,280 | 79,800 |
| July 11, 2025 | 1,299 | 1,311 | 1,311 | 1,322 | 1,299 | 65,700 |
| July 10, 2025 | 1,287 | 1,290 | 1,290 | 1,307 | 1,287 | 67,400 |
| July 09, 2025 | 1,294 | 1,287 | 1,287 | 1,294 | 1,279 | 46,500 |
| July 08, 2025 | 1,262 | 1,283 | 1,283 | 1,300 | 1,256 | 86,600 |
| July 07, 2025 | 1,285 | 1,262 | 1,262 | 1,285 | 1,261 | 111,000 |
| July 04, 2025 | 1,273 | 1,281 | 1,281 | 1,282 | 1,261 | 55,800 |
| July 03, 2025 | 1,257 | 1,263 | 1,263 | 1,287 | 1,256 | 113,000 |
| July 02, 2025 | 1,265 | 1,254 | 1,254 | 1,276 | 1,254 | 75,400 |
| July 01, 2025 | 1,287 | 1,295 | 1,295 | 1,298 | 1,272 | 46,400 |
| June 30, 2025 | 1,293 | 1,287 | 1,287 | 1,313 | 1,286 | 80,800 |
| June 27, 2025 | 1,281 | 1,284 | 1,284 | 1,290 | 1,276 | 40,200 |
| June 26, 2025 | 1,276 | 1,277 | 1,277 | 1,295 | 1,270 | 79,500 |
| June 25, 2025 | 1,287 | 1,283 | 1,283 | 1,289 | 1,255 | 65,600 |
| June 24, 2025 | 1,294 | 1,273 | 1,273 | 1,296 | 1,249 | 90,200 |
| June 23, 2025 | 1,257 | 1,273 | 1,273 | 1,284 | 1,250 | 142,300 |
| June 20, 2025 | 1,260 | 1,260 | 1,260 | 1,264 | 1,249 | 75,200 |
| June 19, 2025 | 1,257 | 1,264 | 1,264 | 1,264 | 1,241 | 62,400 |