1,338.00
+9(+0.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,335 | 1,338 | 1,338 | 1,356 | 1,335 | 330,400 |
| September 25, 2025 | 1,346 | 1,329 | 1,329 | 1,346 | 1,329 | 65,600 |
| September 24, 2025 | 1,346 | 1,333 | 1,333 | 1,346 | 1,331 | 34,600 |
| September 22, 2025 | 1,337 | 1,343 | 1,343 | 1,345 | 1,336 | 17,000 |
| September 19, 2025 | 1,347 | 1,336 | 1,336 | 1,355 | 1,334 | 8,400 |
| September 18, 2025 | 1,329 | 1,332 | 1,332 | 1,340 | 1,322 | 20,300 |
| September 17, 2025 | 1,352 | 1,322 | 1,322 | 1,352 | 1,319 | 55,100 |
| September 16, 2025 | 1,348 | 1,354 | 1,354 | 1,359 | 1,345 | 17,300 |
| September 12, 2025 | 1,362 | 1,348 | 1,348 | 1,367 | 1,348 | 20,400 |
| September 11, 2025 | 1,352 | 1,360 | 1,360 | 1,360 | 1,349 | 12,800 |
| September 10, 2025 | 1,365 | 1,356 | 1,356 | 1,365 | 1,346 | 33,200 |
| September 09, 2025 | 1,361 | 1,362 | 1,362 | 1,371 | 1,350 | 10,200 |
| September 08, 2025 | 1,375 | 1,353 | 1,353 | 1,375 | 1,346 | 7,400 |
| September 05, 2025 | 1,345 | 1,362 | 1,362 | 1,374 | 1,345 | 70,100 |
| September 04, 2025 | 1,370 | 1,341 | 1,341 | 1,370 | 1,341 | 2,500 |
| September 03, 2025 | 1,356 | 1,340 | 1,340 | 1,376 | 1,338 | 17,600 |
| September 02, 2025 | 1,347 | 1,355 | 1,355 | 1,364 | 1,333 | 15,000 |
| September 01, 2025 | 1,356 | 1,346 | 1,346 | 1,356 | 1,332 | 21,200 |
| August 29, 2025 | 1,364 | 1,367 | 1,367 | 1,383 | 1,364 | 7,400 |
| August 28, 2025 | 1,345 | 1,360 | 1,360 | 1,360 | 1,335 | 6,300 |
| August 27, 2025 | 1,364 | 1,350 | 1,350 | 1,370 | 1,350 | 50,300 |
| August 26, 2025 | 1,335 | 1,364 | 1,364 | 1,370 | 1,326 | 22,500 |
| August 25, 2025 | 1,326 | 1,326 | 1,326 | 1,326 | 1,315 | 10,200 |
| August 22, 2025 | 1,313 | 1,317 | 1,317 | 1,321 | 1,310 | 29,400 |
| August 21, 2025 | 1,315 | 1,313 | 1,313 | 1,316 | 1,299 | 14,800 |
| August 20, 2025 | 1,321 | 1,319 | 1,319 | 1,328 | 1,317 | 4,300 |
| August 19, 2025 | 1,321 | 1,318 | 1,318 | 1,325 | 1,315 | 12,300 |
| August 18, 2025 | 1,313 | 1,321 | 1,321 | 1,328 | 1,313 | 8,400 |
| August 15, 2025 | 1,322 | 1,313 | 1,313 | 1,325 | 1,313 | 6,200 |
| August 14, 2025 | 1,335 | 1,326 | 1,326 | 1,337 | 1,321 | 8,700 |
| August 13, 2025 | 1,342 | 1,337 | 1,337 | 1,351 | 1,336 | 12,300 |
| August 12, 2025 | 1,348 | 1,337 | 1,337 | 1,350 | 1,325 | 15,000 |
| August 08, 2025 | 1,330 | 1,348 | 1,348 | 1,350 | 1,330 | 15,900 |
| August 07, 2025 | 1,337 | 1,333 | 1,333 | 1,342 | 1,326 | 7,800 |
| August 06, 2025 | 1,350 | 1,337 | 1,337 | 1,354 | 1,331 | 28,900 |
| August 05, 2025 | 1,333 | 1,363 | 1,363 | 1,393 | 1,333 | 20,500 |
| August 04, 2025 | 1,372 | 1,331 | 1,331 | 1,374 | 1,312 | 28,900 |
| August 01, 2025 | 1,317 | 1,402 | 1,402 | 1,445 | 1,316 | 57,000 |
| July 31, 2025 | 1,295 | 1,311 | 1,311 | 1,318 | 1,295 | 39,900 |
| July 30, 2025 | 1,294 | 1,306 | 1,306 | 1,320 | 1,278 | 46,500 |
| July 29, 2025 | 1,252 | 1,294 | 1,294 | 1,297 | 1,252 | 39,500 |
| July 28, 2025 | 1,249 | 1,253 | 1,253 | 1,279 | 1,249 | 43,500 |
| July 25, 2025 | 1,255 | 1,251 | 1,251 | 1,263 | 1,245 | 52,100 |
| July 24, 2025 | 1,200 | 1,250 | 1,250 | 1,250 | 1,199 | 169,700 |
| July 23, 2025 | 1,158 | 1,186 | 1,186 | 1,193 | 1,158 | 104,600 |
| July 22, 2025 | 1,158 | 1,147 | 1,147 | 1,175 | 1,147 | 67,400 |
| July 18, 2025 | 1,150 | 1,155 | 1,155 | 1,156 | 1,144 | 15,500 |
| July 17, 2025 | 1,146 | 1,154 | 1,154 | 1,154 | 1,140 | 7,900 |
| July 16, 2025 | 1,148 | 1,151 | 1,151 | 1,154 | 1,106 | 36,100 |
| July 15, 2025 | 1,142 | 1,148 | 1,148 | 1,148 | 1,141 | 6,800 |
| July 14, 2025 | 1,136 | 1,145 | 1,145 | 1,150 | 1,135 | 31,600 |
| July 11, 2025 | 1,129 | 1,136 | 1,136 | 1,139 | 1,126 | 42,300 |
| July 10, 2025 | 1,121 | 1,135 | 1,135 | 1,135 | 1,115 | 16,000 |
| July 09, 2025 | 1,110 | 1,121 | 1,121 | 1,135 | 1,110 | 25,000 |
| July 08, 2025 | 1,102 | 1,119 | 1,119 | 1,119 | 1,102 | 20,100 |
| July 07, 2025 | 1,118 | 1,106 | 1,106 | 1,118 | 1,106 | 14,600 |
| July 04, 2025 | 1,115 | 1,120 | 1,120 | 1,126 | 1,108 | 19,000 |
| July 03, 2025 | 1,111 | 1,108 | 1,108 | 1,111 | 1,098 | 21,300 |
| July 02, 2025 | 1,102 | 1,115 | 1,115 | 1,115 | 1,102 | 24,800 |
| July 01, 2025 | 1,105 | 1,108 | 1,108 | 1,111 | 1,092 | 30,300 |