1,045.00
+5(+0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,051 | 1,045 | 1,045 | 1,055 | 1,037 | 3,800 |
| September 25, 2025 | 1,037 | 1,040 | 1,040 | 1,047 | 1,037 | 7,900 |
| September 24, 2025 | 1,045 | 1,037 | 1,037 | 1,065 | 1,030 | 10,100 |
| September 22, 2025 | 1,022 | 1,048 | 1,048 | 1,097 | 1,022 | 20,200 |
| September 19, 2025 | 1,055 | 1,022 | 1,022 | 1,055 | 1,011 | 19,000 |
| September 18, 2025 | 1,073 | 1,055 | 1,055 | 1,078 | 1,053 | 16,500 |
| September 17, 2025 | 1,085 | 1,074 | 1,074 | 1,085 | 1,071 | 16,500 |
| September 16, 2025 | 1,110 | 1,085 | 1,085 | 1,111 | 1,070 | 11,800 |
| September 12, 2025 | 1,100 | 1,108 | 1,108 | 1,108 | 1,099 | 1,800 |
| September 11, 2025 | 1,120 | 1,103 | 1,103 | 1,120 | 1,102 | 8,200 |
| September 10, 2025 | 1,101 | 1,120 | 1,120 | 1,120 | 1,098 | 10,600 |
| September 09, 2025 | 1,100 | 1,089 | 1,089 | 1,107 | 1,089 | 3,300 |
| September 08, 2025 | 1,080 | 1,095 | 1,095 | 1,100 | 1,080 | 5,800 |
| September 05, 2025 | 1,083 | 1,080 | 1,080 | 1,095 | 1,080 | 6,500 |
| September 04, 2025 | 1,090 | 1,079 | 1,079 | 1,090 | 1,050 | 10,200 |
| September 03, 2025 | 1,105 | 1,096 | 1,096 | 1,105 | 1,096 | 2,500 |
| September 02, 2025 | 1,085 | 1,105 | 1,105 | 1,108 | 1,080 | 15,800 |
| September 01, 2025 | 1,093 | 1,087 | 1,087 | 1,102 | 1,087 | 3,400 |
| August 29, 2025 | 1,085 | 1,092 | 1,092 | 1,092 | 1,081 | 7,100 |
| August 28, 2025 | 1,076 | 1,082 | 1,082 | 1,087 | 1,070 | 6,100 |
| August 27, 2025 | 1,066 | 1,076 | 1,076 | 1,078 | 1,047 | 7,000 |
| August 26, 2025 | 1,086 | 1,066 | 1,066 | 1,086 | 1,060 | 5,800 |
| August 25, 2025 | 1,100 | 1,086 | 1,086 | 1,100 | 1,078 | 6,000 |
| August 22, 2025 | 1,050 | 1,070 | 1,070 | 1,070 | 1,048 | 17,000 |
| August 21, 2025 | 1,019 | 1,042 | 1,042 | 1,049 | 1,019 | 6,400 |
| August 20, 2025 | 1,025 | 1,019 | 1,019 | 1,038 | 1,009 | 16,100 |
| August 19, 2025 | 1,031 | 1,025 | 1,025 | 1,031 | 1,018 | 4,100 |
| August 18, 2025 | 984 | 1,031 | 1,031 | 1,031 | 984 | 26,100 |
| August 15, 2025 | 984 | 984 | 984 | 985 | 979 | 6,900 |
| August 14, 2025 | 990 | 983 | 983 | 990 | 981 | 3,300 |
| August 13, 2025 | 995 | 992 | 992 | 996 | 965 | 14,500 |
| August 12, 2025 | 999 | 993 | 993 | 999 | 957 | 38,500 |
| August 08, 2025 | 915 | 915 | 915 | 927 | 908 | 11,800 |
| August 07, 2025 | 915 | 915 | 915 | 917 | 905 | 3,500 |
| August 06, 2025 | 901 | 910 | 910 | 910 | 901 | 2,600 |
| August 05, 2025 | 904 | 893 | 893 | 904 | 893 | 1,300 |
| August 04, 2025 | 880 | 889 | 889 | 893 | 880 | 4,200 |
| August 01, 2025 | 895 | 880 | 880 | 899 | 877 | 3,500 |
| July 31, 2025 | 881 | 895 | 895 | 910 | 881 | 3,700 |
| July 30, 2025 | 892 | 881 | 881 | 892 | 881 | 2,900 |
| July 29, 2025 | 910 | 886 | 886 | 910 | 869 | 5,900 |
| July 28, 2025 | 907 | 900 | 900 | 915 | 900 | 3,100 |
| July 25, 2025 | 889 | 899 | 899 | 899 | 882 | 7,400 |
| July 24, 2025 | 878 | 889 | 889 | 889 | 875 | 5,000 |
| July 23, 2025 | 868 | 873 | 873 | 889 | 868 | 3,800 |
| July 22, 2025 | 885 | 862 | 862 | 887 | 854 | 24,600 |
| July 18, 2025 | 882 | 885 | 885 | 897 | 879 | 2,700 |
| July 17, 2025 | 875 | 877 | 877 | 882 | 875 | 1,000 |
| July 16, 2025 | 882 | 871 | 871 | 883 | 870 | 3,200 |
| July 15, 2025 | 898 | 890 | 890 | 902 | 873 | 13,100 |
| July 14, 2025 | 875 | 884 | 884 | 897 | 873 | 14,400 |
| July 11, 2025 | 851 | 867 | 867 | 867 | 851 | 10,100 |
| July 10, 2025 | 843 | 851 | 851 | 851 | 843 | 4,400 |
| July 09, 2025 | 835 | 843 | 843 | 843 | 835 | 2,000 |
| July 08, 2025 | 832 | 835 | 835 | 835 | 828 | 1,600 |
| July 07, 2025 | 838 | 832 | 832 | 838 | 828 | 4,400 |
| July 04, 2025 | 840 | 838 | 838 | 840 | 835 | 1,800 |
| July 03, 2025 | 833 | 843 | 843 | 843 | 833 | 1,300 |
| July 02, 2025 | 845 | 840 | 840 | 845 | 839 | 700 |
| July 01, 2025 | 840 | 838 | 838 | 844 | 833 | 3,800 |