1,531.00
+15.5(+1.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,530 | 1,531 | 1,531 | 1,549 | 1,514 | 1.25M |
| September 05, 2025 | 1,510 | 1,515.5 | 1,515.5 | 1,517.5 | 1,491.5 | 1.52M |
| September 04, 2025 | 1,486.5 | 1,480 | 1,480 | 1,499 | 1,469 | 1.47M |
| September 03, 2025 | 1,450 | 1,472.5 | 1,472.5 | 1,477.5 | 1,446.5 | 1.46M |
| September 02, 2025 | 1,445 | 1,443.5 | 1,443.5 | 1,446 | 1,432 | 584,500 |
| September 01, 2025 | 1,440 | 1,435.5 | 1,435.5 | 1,447.5 | 1,422.5 | 871,100 |
| August 29, 2025 | 1,450 | 1,453 | 1,453 | 1,459.5 | 1,438.5 | 886,900 |
| August 28, 2025 | 1,426 | 1,438.5 | 1,438.5 | 1,449 | 1,423.5 | 815,800 |
| August 27, 2025 | 1,411.5 | 1,424.5 | 1,424.5 | 1,424.5 | 1,409 | 560,300 |
| August 26, 2025 | 1,434 | 1,415 | 1,415 | 1,436 | 1,408.5 | 1.26M |
| August 25, 2025 | 1,440 | 1,437 | 1,437 | 1,453.5 | 1,431 | 656,500 |
| August 22, 2025 | 1,429.5 | 1,422.5 | 1,422.5 | 1,434 | 1,414 | 649,100 |
| August 21, 2025 | 1,405 | 1,410.5 | 1,410.5 | 1,416.5 | 1,396 | 620,100 |
| August 20, 2025 | 1,417.5 | 1,410.5 | 1,410.5 | 1,424 | 1,404 | 657,800 |
| August 19, 2025 | 1,403 | 1,417.5 | 1,417.5 | 1,421 | 1,403 | 830,500 |
| August 18, 2025 | 1,395 | 1,410 | 1,408 | 1,410 | 1,391 | 732,300 |
| August 15, 2025 | 1,386 | 1,390 | 1,390 | 1,394.5 | 1,375.5 | 643,200 |
| August 14, 2025 | 1,398 | 1,375 | 1,375 | 1,402 | 1,367 | 895,100 |
| August 13, 2025 | 1,399.5 | 1,401 | 1,401 | 1,423 | 1,398 | 1.48M |
| August 12, 2025 | 1,374.5 | 1,382 | 1,382 | 1,394.5 | 1,371.5 | 1.01M |
| August 08, 2025 | 1,348 | 1,374.5 | 1,374.5 | 1,379 | 1,342 | 1.19M |
| August 07, 2025 | 1,349 | 1,344 | 1,344 | 1,358.5 | 1,341.5 | 936,100 |
| August 06, 2025 | 1,337 | 1,340 | 1,340 | 1,347 | 1,328 | 848,000 |
| August 05, 2025 | 1,312 | 1,330.5 | 1,330.5 | 1,349.5 | 1,302.5 | 1.69M |
| August 04, 2025 | 1,258 | 1,312 | 1,312 | 1,319 | 1,258 | 1.86M |
| August 01, 2025 | 1,310.5 | 1,304.5 | 1,304.5 | 1,327.5 | 1,287 | 1.95M |
| July 31, 2025 | 1,265.5 | 1,310.5 | 1,310.5 | 1,380 | 1,253 | 2.43M |
| July 30, 2025 | 1,257 | 1,277.5 | 1,277.5 | 1,283 | 1,255 | 1.41M |
| July 29, 2025 | 1,272 | 1,270.5 | 1,270.5 | 1,283.5 | 1,262.5 | 1.2M |
| July 28, 2025 | 1,282 | 1,287 | 1,287 | 1,292.5 | 1,276 | 749,300 |
| July 25, 2025 | 1,312 | 1,282 | 1,282 | 1,312.5 | 1,277 | 1.19M |
| July 24, 2025 | 1,308.5 | 1,312.5 | 1,312.5 | 1,323 | 1,301.5 | 1.92M |
| July 23, 2025 | 1,262.5 | 1,303.5 | 1,303.5 | 1,314.5 | 1,262 | 2.07M |
| July 22, 2025 | 1,232 | 1,235.5 | 1,235.5 | 1,255 | 1,226 | 823,400 |
| July 18, 2025 | 1,255 | 1,240 | 1,240 | 1,255 | 1,236.5 | 668,300 |
| July 17, 2025 | 1,234.5 | 1,248 | 1,248 | 1,252 | 1,233 | 689,100 |
| July 16, 2025 | 1,252 | 1,244.5 | 1,244.5 | 1,255.5 | 1,240.5 | 713,400 |
| July 15, 2025 | 1,243.5 | 1,249.5 | 1,249.5 | 1,254 | 1,236.5 | 914,700 |
| July 14, 2025 | 1,243.5 | 1,243 | 1,243 | 1,249.5 | 1,231.5 | 848,900 |
| July 11, 2025 | 1,249.5 | 1,244 | 1,244 | 1,250 | 1,227.5 | 1.4M |
| July 10, 2025 | 1,237 | 1,219.5 | 1,219.5 | 1,237 | 1,212 | 1.08M |
| July 09, 2025 | 1,220 | 1,233 | 1,233 | 1,233 | 1,211.5 | 1.38M |
| July 08, 2025 | 1,190 | 1,208 | 1,208 | 1,212 | 1,187.5 | 1.2M |
| July 07, 2025 | 1,217 | 1,183.5 | 1,183.5 | 1,217 | 1,182.5 | 1.03M |
| July 04, 2025 | 1,230 | 1,222 | 1,222 | 1,233 | 1,217 | 855,800 |
| July 03, 2025 | 1,214.5 | 1,230 | 1,230 | 1,238.5 | 1,210.5 | 1.93M |
| July 02, 2025 | 1,179 | 1,199 | 1,199 | 1,210 | 1,167 | 1.66M |
| July 01, 2025 | 1,170 | 1,184.5 | 1,184.5 | 1,193 | 1,167.5 | 1.8M |
| June 30, 2025 | 1,167.5 | 1,188 | 1,188 | 1,194.5 | 1,160.5 | 1.89M |
| June 27, 2025 | 1,154 | 1,159.5 | 1,159.5 | 1,175 | 1,143 | 3.12M |
| June 26, 2025 | 1,125 | 1,135 | 1,135 | 1,138 | 1,122 | 1.1M |
| June 25, 2025 | 1,115.5 | 1,127 | 1,127 | 1,130.5 | 1,113 | 1.2M |
| June 24, 2025 | 1,109.5 | 1,123 | 1,123 | 1,136 | 1,099 | 1.38M |
| June 23, 2025 | 1,096 | 1,088 | 1,088 | 1,102 | 1,081 | 1.11M |
| June 20, 2025 | 1,104 | 1,098 | 1,098 | 1,116 | 1,097.5 | 1.78M |
| June 19, 2025 | 1,108 | 1,101 | 1,101 | 1,117 | 1,091.5 | 1.01M |
| June 18, 2025 | 1,089 | 1,105.5 | 1,105.5 | 1,106.5 | 1,089 | 987,700 |
| June 17, 2025 | 1,082 | 1,092.5 | 1,092.5 | 1,094.5 | 1,081.5 | 689,000 |
| June 16, 2025 | 1,084 | 1,083 | 1,083 | 1,087.5 | 1,079 | 692,400 |
| June 13, 2025 | 1,088 | 1,077.5 | 1,077.5 | 1,090.5 | 1,070.5 | 1.33M |