1,052.00
+3(+0.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,065 | 1,049 | 1,049 | 1,074 | 1,045 | 325,800 |
| September 04, 2025 | 1,102 | 1,061 | 1,061 | 1,102 | 1,061 | 583,000 |
| September 03, 2025 | 1,138 | 1,097 | 1,097 | 1,138 | 1,088 | 559,600 |
| September 02, 2025 | 1,147 | 1,153 | 1,153 | 1,184 | 1,144 | 331,100 |
| September 01, 2025 | 1,125 | 1,147 | 1,147 | 1,152 | 1,119 | 294,400 |
| August 29, 2025 | 1,125 | 1,122 | 1,122 | 1,132 | 1,111 | 228,700 |
| August 28, 2025 | 1,121 | 1,124 | 1,124 | 1,134 | 1,111 | 234,100 |
| August 27, 2025 | 1,136 | 1,124 | 1,124 | 1,136 | 1,118 | 189,600 |
| August 26, 2025 | 1,138 | 1,136 | 1,136 | 1,147 | 1,128 | 204,700 |
| August 25, 2025 | 1,131 | 1,139 | 1,139 | 1,147 | 1,129 | 285,600 |
| August 22, 2025 | 1,137 | 1,112 | 1,112 | 1,143 | 1,111 | 333,000 |
| August 21, 2025 | 1,158 | 1,141 | 1,141 | 1,158 | 1,135 | 297,800 |
| August 20, 2025 | 1,218 | 1,163 | 1,163 | 1,243 | 1,160 | 655,400 |
| August 19, 2025 | 1,199 | 1,158 | 1,158 | 1,200 | 1,150 | 747,700 |
| August 18, 2025 | 1,175 | 1,216 | 1,216 | 1,225 | 1,166 | 604,800 |
| August 15, 2025 | 1,235 | 1,178 | 1,178 | 1,243 | 1,172 | 719,400 |
| August 14, 2025 | 1,200 | 1,210 | 1,210 | 1,229 | 1,136 | 947,500 |
| August 13, 2025 | 1,269 | 1,206 | 1,206 | 1,312 | 1,201 | 2.19M |
| August 12, 2025 | 1,149 | 1,149 | 1,149 | 1,184 | 1,127 | 735,700 |
| August 08, 2025 | 1,077 | 1,118 | 1,118 | 1,143 | 1,075 | 1.28M |
| August 07, 2025 | 1,081 | 1,076 | 1,076 | 1,123 | 1,054 | 2.79M |
| August 06, 2025 | 1,273 | 1,287 | 1,287 | 1,300 | 1,259 | 492,600 |
| August 05, 2025 | 1,251 | 1,266 | 1,266 | 1,268 | 1,234 | 341,600 |
| August 04, 2025 | 1,215 | 1,233 | 1,233 | 1,259 | 1,213 | 566,900 |
| August 01, 2025 | 1,255 | 1,243 | 1,243 | 1,271 | 1,234 | 358,800 |
| July 31, 2025 | 1,293 | 1,267 | 1,267 | 1,293 | 1,255 | 345,700 |
| July 30, 2025 | 1,299 | 1,274 | 1,274 | 1,308 | 1,265 | 455,000 |
| July 29, 2025 | 1,355 | 1,306 | 1,306 | 1,390 | 1,300 | 720,200 |
| July 28, 2025 | 1,384 | 1,370 | 1,370 | 1,429 | 1,355 | 1.03M |
| July 25, 2025 | 1,320 | 1,363 | 1,363 | 1,375 | 1,300 | 677,300 |
| July 24, 2025 | 1,296 | 1,321 | 1,321 | 1,332 | 1,295 | 671,800 |
| July 23, 2025 | 1,290 | 1,306 | 1,306 | 1,328 | 1,272 | 472,300 |
| July 22, 2025 | 1,290 | 1,270 | 1,270 | 1,314 | 1,264 | 383,500 |
| July 18, 2025 | 1,340 | 1,296 | 1,296 | 1,349 | 1,294 | 351,000 |
| July 17, 2025 | 1,260 | 1,332 | 1,332 | 1,369 | 1,260 | 969,400 |
| July 16, 2025 | 1,285 | 1,255 | 1,255 | 1,298 | 1,238 | 603,800 |
| July 15, 2025 | 1,355 | 1,292 | 1,292 | 1,403 | 1,285 | 1.05M |
| July 14, 2025 | 1,342 | 1,332 | 1,332 | 1,470 | 1,326 | 1.71M |
| July 11, 2025 | 1,348 | 1,317 | 1,317 | 1,428 | 1,315 | 1.6M |
| July 10, 2025 | 1,342 | 1,339 | 1,339 | 1,360 | 1,311 | 920,200 |
| July 09, 2025 | 1,357 | 1,329 | 1,329 | 1,390 | 1,318 | 1.75M |
| July 08, 2025 | 1,231 | 1,374 | 1,374 | 1,380 | 1,231 | 4.12M |
| July 07, 2025 | 1,167 | 1,231 | 1,231 | 1,294 | 1,160 | 4.36M |
| July 04, 2025 | 1,179 | 1,137 | 1,137 | 1,198 | 1,114 | 2.5M |
| July 03, 2025 | 1,180 | 1,158 | 1,158 | 1,234 | 1,095 | 5.88M |
| July 02, 2025 | 1,187 | 1,187 | 1,187 | 1,187 | 1,187 | 843,300 |
| July 01, 2025 | 1,456 | 1,487 | 1,487 | 1,542 | 1,423 | 1.54M |
| June 30, 2025 | 1,471 | 1,448 | 1,448 | 1,490 | 1,427 | 1.22M |
| June 27, 2025 | 1,512 | 1,441 | 1,441 | 1,531 | 1,429 | 1.36M |
| June 26, 2025 | 1,606 | 1,531 | 1,531 | 1,620 | 1,531 | 1.19M |
| June 25, 2025 | 1,740 | 1,635 | 1,635 | 1,748 | 1,590 | 1.35M |
| June 24, 2025 | 1,848 | 1,700 | 1,700 | 1,848 | 1,691 | 2.21M |
| June 23, 2025 | 1,620 | 1,776 | 1,775 | 1,849 | 1,618 | 4.84M |
| June 20, 2025 | 1,648 | 1,580 | 1,580 | 1,729 | 1,570 | 1.57M |
| June 19, 2025 | 1,710 | 1,644 | 1,644 | 1,719 | 1,636 | 2.32M |
| June 18, 2025 | 1,512 | 1,670 | 1,670 | 1,821 | 1,509 | 6.46M |
| June 17, 2025 | 1,394 | 1,513 | 1,513 | 1,515 | 1,332 | 1.85M |
| June 16, 2025 | 1,508 | 1,415 | 1,415 | 1,588 | 1,401 | 2.71M |
| June 13, 2025 | 1,480 | 1,486 | 1,486 | 1,498 | 1,390 | 3.23M |
| June 12, 2025 | 1,292 | 1,469 | 1,469 | 1,524 | 1,289 | 7.81M |