1,673.00
+13(+0.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,670 | 1,673 | 1,673 | 1,700 | 1,662 | 106,600 |
| September 05, 2025 | 1,621 | 1,660 | 1,660 | 1,665 | 1,614 | 122,000 |
| September 04, 2025 | 1,560 | 1,587 | 1,587 | 1,587 | 1,558 | 42,000 |
| September 03, 2025 | 1,581 | 1,569 | 1,569 | 1,598 | 1,569 | 47,200 |
| September 02, 2025 | 1,568 | 1,592 | 1,592 | 1,598 | 1,564 | 54,300 |
| September 01, 2025 | 1,595 | 1,561 | 1,561 | 1,595 | 1,558 | 104,800 |
| August 29, 2025 | 1,609 | 1,607 | 1,607 | 1,615 | 1,597 | 56,400 |
| August 28, 2025 | 1,619 | 1,609 | 1,609 | 1,620 | 1,601 | 56,600 |
| August 27, 2025 | 1,674 | 1,626 | 1,626 | 1,678 | 1,626 | 59,600 |
| August 26, 2025 | 1,670 | 1,668 | 1,668 | 1,674 | 1,646 | 60,400 |
| August 25, 2025 | 1,686 | 1,670 | 1,670 | 1,694 | 1,665 | 73,100 |
| August 22, 2025 | 1,676 | 1,679 | 1,679 | 1,693 | 1,643 | 153,600 |
| August 21, 2025 | 1,576 | 1,651 | 1,651 | 1,656 | 1,572 | 218,200 |
| August 20, 2025 | 1,582 | 1,577 | 1,577 | 1,589 | 1,564 | 80,500 |
| August 19, 2025 | 1,560 | 1,587 | 1,587 | 1,590 | 1,545 | 112,400 |
| August 18, 2025 | 1,511 | 1,547 | 1,547 | 1,560 | 1,505 | 103,800 |
| August 15, 2025 | 1,500 | 1,520 | 1,520 | 1,520 | 1,497 | 55,900 |
| August 14, 2025 | 1,500 | 1,500 | 1,500 | 1,502 | 1,479 | 85,200 |
| August 13, 2025 | 1,527 | 1,515 | 1,515 | 1,537 | 1,515 | 58,000 |
| August 12, 2025 | 1,550 | 1,532 | 1,532 | 1,550 | 1,516 | 109,300 |
| August 08, 2025 | 1,555 | 1,544 | 1,544 | 1,555 | 1,532 | 83,100 |
| August 07, 2025 | 1,566 | 1,555 | 1,555 | 1,575 | 1,542 | 89,300 |
| August 06, 2025 | 1,513 | 1,559 | 1,559 | 1,565 | 1,504 | 142,000 |
| August 05, 2025 | 1,500 | 1,513 | 1,513 | 1,520 | 1,484 | 194,200 |
| August 04, 2025 | 1,470 | 1,487 | 1,487 | 1,493 | 1,455 | 110,600 |
| August 01, 2025 | 1,505 | 1,502 | 1,502 | 1,519 | 1,437 | 421,900 |
| July 31, 2025 | 1,560 | 1,563 | 1,563 | 1,575 | 1,543 | 142,800 |
| July 30, 2025 | 1,555 | 1,557 | 1,557 | 1,573 | 1,531 | 113,300 |
| July 29, 2025 | 1,572 | 1,567 | 1,567 | 1,590 | 1,562 | 74,100 |
| July 28, 2025 | 1,585 | 1,572 | 1,572 | 1,592 | 1,566 | 89,300 |
| July 25, 2025 | 1,568 | 1,580 | 1,580 | 1,584 | 1,554 | 81,800 |
| July 24, 2025 | 1,554 | 1,570 | 1,570 | 1,574 | 1,521 | 135,900 |
| July 23, 2025 | 1,526 | 1,553 | 1,553 | 1,562 | 1,525 | 121,100 |
| July 22, 2025 | 1,541 | 1,525 | 1,525 | 1,549 | 1,516 | 63,500 |
| July 18, 2025 | 1,528 | 1,536 | 1,536 | 1,536 | 1,506 | 81,400 |
| July 17, 2025 | 1,520 | 1,530 | 1,530 | 1,544 | 1,509 | 87,300 |
| July 16, 2025 | 1,540 | 1,520 | 1,520 | 1,543 | 1,520 | 60,700 |
| July 15, 2025 | 1,514 | 1,535 | 1,535 | 1,547 | 1,491 | 182,200 |
| July 14, 2025 | 1,500 | 1,551 | 1,551 | 1,554 | 1,497 | 309,900 |
| July 11, 2025 | 1,455 | 1,467 | 1,467 | 1,487 | 1,455 | 86,400 |
| July 10, 2025 | 1,433 | 1,446 | 1,446 | 1,460 | 1,426 | 83,700 |
| July 09, 2025 | 1,413 | 1,430 | 1,430 | 1,430 | 1,413 | 52,300 |
| July 08, 2025 | 1,388 | 1,403 | 1,403 | 1,407 | 1,377 | 169,700 |
| July 07, 2025 | 1,400 | 1,358 | 1,358 | 1,414 | 1,358 | 49,100 |
| July 04, 2025 | 1,390 | 1,398 | 1,398 | 1,416 | 1,390 | 42,000 |
| July 03, 2025 | 1,412 | 1,390 | 1,390 | 1,420 | 1,390 | 57,500 |
| July 02, 2025 | 1,410 | 1,404 | 1,404 | 1,435 | 1,385 | 112,200 |
| July 01, 2025 | 1,398 | 1,396 | 1,396 | 1,419 | 1,392 | 73,000 |
| June 30, 2025 | 1,391 | 1,398 | 1,398 | 1,403 | 1,378 | 158,000 |
| June 27, 2025 | 1,390 | 1,387 | 1,387 | 1,411 | 1,385 | 54,500 |
| June 26, 2025 | 1,422 | 1,409 | 1,386.5 | 1,425 | 1,405 | 68,300 |
| June 25, 2025 | 1,430 | 1,422 | 1,399.29 | 1,433 | 1,410 | 48,200 |
| June 24, 2025 | 1,400 | 1,417 | 1,394.37 | 1,422 | 1,385 | 111,500 |
| June 23, 2025 | 1,390 | 1,382 | 1,382 | 1,400 | 1,370 | 63,300 |
| June 20, 2025 | 1,399 | 1,397 | 1,397 | 1,410 | 1,392 | 48,500 |
| June 19, 2025 | 1,410 | 1,400 | 1,400 | 1,414 | 1,386 | 89,800 |
| June 18, 2025 | 1,379 | 1,390 | 1,390 | 1,400 | 1,378 | 56,400 |
| June 17, 2025 | 1,370 | 1,374 | 1,374 | 1,374 | 1,357 | 44,300 |
| June 16, 2025 | 1,335 | 1,364 | 1,364 | 1,364 | 1,332 | 63,900 |
| June 13, 2025 | 1,345 | 1,315 | 1,315 | 1,345 | 1,313 | 70,600 |