1,149.00
-5(-0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,164 | 1,149 | 1,149 | 1,168 | 1,149 | 125,000 |
| September 05, 2025 | 1,153 | 1,154 | 1,154 | 1,158 | 1,150 | 122,800 |
| September 04, 2025 | 1,152 | 1,153 | 1,153 | 1,160 | 1,144 | 192,300 |
| September 03, 2025 | 1,142 | 1,156 | 1,156 | 1,157 | 1,141 | 232,100 |
| September 02, 2025 | 1,140 | 1,137 | 1,137 | 1,140 | 1,129 | 219,600 |
| September 01, 2025 | 1,135 | 1,123 | 1,123 | 1,142 | 1,113 | 242,900 |
| August 29, 2025 | 1,123 | 1,138 | 1,138 | 1,147 | 1,121 | 274,200 |
| August 28, 2025 | 1,122 | 1,125 | 1,125 | 1,126 | 1,113 | 150,300 |
| August 27, 2025 | 1,128 | 1,122 | 1,122 | 1,131 | 1,109 | 230,300 |
| August 26, 2025 | 1,104 | 1,113 | 1,113 | 1,118 | 1,103 | 319,100 |
| August 25, 2025 | 1,112 | 1,115 | 1,115 | 1,124 | 1,103 | 310,100 |
| August 22, 2025 | 1,119 | 1,104 | 1,104 | 1,122 | 1,104 | 309,800 |
| August 21, 2025 | 1,115 | 1,111 | 1,111 | 1,118 | 1,107 | 241,200 |
| August 20, 2025 | 1,137 | 1,120 | 1,120 | 1,137 | 1,116 | 148,900 |
| August 19, 2025 | 1,125 | 1,137 | 1,137 | 1,139 | 1,121 | 235,900 |
| August 18, 2025 | 1,113 | 1,125 | 1,125 | 1,128 | 1,111 | 249,900 |
| August 15, 2025 | 1,122 | 1,111 | 1,111 | 1,124 | 1,108 | 192,800 |
| August 14, 2025 | 1,113 | 1,125 | 1,125 | 1,125 | 1,109 | 257,700 |
| August 13, 2025 | 1,110 | 1,118 | 1,118 | 1,120 | 1,101 | 145,700 |
| August 12, 2025 | 1,106 | 1,108 | 1,108 | 1,119 | 1,096 | 238,500 |
| August 08, 2025 | 1,113 | 1,106 | 1,106 | 1,115 | 1,101 | 144,800 |
| August 07, 2025 | 1,120 | 1,118 | 1,118 | 1,127 | 1,112 | 123,100 |
| August 06, 2025 | 1,116 | 1,119 | 1,119 | 1,136 | 1,116 | 163,200 |
| August 05, 2025 | 1,120 | 1,118 | 1,118 | 1,123 | 1,114 | 123,300 |
| August 04, 2025 | 1,098 | 1,119 | 1,119 | 1,123 | 1,097 | 153,100 |
| August 01, 2025 | 1,111 | 1,120 | 1,120 | 1,121 | 1,108 | 154,700 |
| July 31, 2025 | 1,101 | 1,110 | 1,110 | 1,119 | 1,094 | 175,900 |
| July 30, 2025 | 1,097 | 1,103 | 1,103 | 1,110 | 1,091 | 176,200 |
| July 29, 2025 | 1,104 | 1,097 | 1,097 | 1,107 | 1,086 | 227,400 |
| July 28, 2025 | 1,110 | 1,117 | 1,117 | 1,135 | 1,108 | 304,100 |
| July 25, 2025 | 1,115 | 1,104 | 1,104 | 1,119 | 1,100 | 284,200 |
| July 24, 2025 | 1,094 | 1,104 | 1,104 | 1,112 | 1,087 | 465,900 |
| July 23, 2025 | 1,100 | 1,096 | 1,096 | 1,109 | 1,096 | 217,600 |
| July 22, 2025 | 1,091 | 1,092 | 1,092 | 1,106 | 1,090 | 237,500 |
| July 18, 2025 | 1,115 | 1,092 | 1,092 | 1,116 | 1,081 | 342,100 |
| July 17, 2025 | 1,104 | 1,101 | 1,101 | 1,114 | 1,098 | 392,200 |
| July 16, 2025 | 1,212 | 1,107 | 1,107 | 1,217 | 1,099 | 1.19M |
| July 15, 2025 | 1,100 | 1,092 | 1,092 | 1,108 | 1,086 | 547,900 |
| July 14, 2025 | 1,070 | 1,068 | 1,068 | 1,073 | 1,057 | 232,200 |
| July 11, 2025 | 1,087 | 1,073 | 1,073 | 1,093 | 1,066 | 199,100 |
| July 10, 2025 | 1,081 | 1,082 | 1,082 | 1,092 | 1,075 | 294,000 |
| July 09, 2025 | 1,085 | 1,086 | 1,086 | 1,093 | 1,076 | 227,800 |
| July 08, 2025 | 1,070 | 1,078 | 1,078 | 1,088 | 1,069 | 186,300 |
| July 07, 2025 | 1,057 | 1,068 | 1,068 | 1,079 | 1,053 | 265,600 |
| July 04, 2025 | 1,073 | 1,063 | 1,063 | 1,084 | 1,062 | 221,600 |
| July 03, 2025 | 1,077 | 1,074 | 1,074 | 1,090 | 1,056 | 292,900 |
| July 02, 2025 | 1,090 | 1,088 | 1,088 | 1,107 | 1,085 | 440,000 |
| July 01, 2025 | 1,097 | 1,096 | 1,096 | 1,108 | 1,065 | 562,400 |
| June 30, 2025 | 1,085 | 1,091 | 1,091 | 1,098 | 1,071 | 531,400 |
| June 27, 2025 | 1,060 | 1,077 | 1,077 | 1,083 | 1,059 | 499,200 |
| June 26, 2025 | 1,042 | 1,048 | 1,048 | 1,071 | 1,041 | 377,700 |
| June 25, 2025 | 1,030 | 1,045 | 1,045 | 1,047 | 1,021 | 323,900 |
| June 24, 2025 | 1,033 | 1,029 | 1,029 | 1,041 | 1,016 | 344,800 |
| June 23, 2025 | 967 | 1,023 | 1,023 | 1,030 | 959 | 701,700 |
| June 20, 2025 | 943 | 969 | 969 | 983 | 930 | 410,900 |
| June 19, 2025 | 941 | 942 | 942 | 949 | 940 | 89,700 |
| June 18, 2025 | 933 | 946 | 946 | 948 | 933 | 128,600 |
| June 17, 2025 | 938 | 938 | 938 | 943 | 935 | 78,200 |
| June 16, 2025 | 943 | 942 | 942 | 944 | 935 | 90,600 |
| June 13, 2025 | 940 | 934 | 934 | 942 | 922 | 241,300 |