1,554.00
-14(-0.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,598.5 | 1,568 | 1,568 | 1,598.5 | 1,550 | 3.15M |
| September 05, 2025 | 1,493 | 1,522.5 | 1,522.5 | 1,528.5 | 1,491 | 1.84M |
| September 04, 2025 | 1,490 | 1,492.5 | 1,492.5 | 1,511.5 | 1,484 | 2.13M |
| September 03, 2025 | 1,483 | 1,500.5 | 1,500.5 | 1,519 | 1,475 | 3.18M |
| September 02, 2025 | 1,525 | 1,513.5 | 1,513.5 | 1,539 | 1,510 | 2M |
| September 01, 2025 | 1,530 | 1,540 | 1,540 | 1,542.5 | 1,509.5 | 2M |
| August 29, 2025 | 1,580.5 | 1,560 | 1,560 | 1,599 | 1,560 | 2.27M |
| August 28, 2025 | 1,590 | 1,565 | 1,565 | 1,593.5 | 1,553 | 2.91M |
| August 27, 2025 | 1,600.5 | 1,596.5 | 1,596.5 | 1,606 | 1,573 | 2.93M |
| August 26, 2025 | 1,645.5 | 1,608 | 1,608 | 1,651 | 1,603 | 2.93M |
| August 25, 2025 | 1,659 | 1,657.5 | 1,657.5 | 1,668.5 | 1,640 | 1.64M |
| August 22, 2025 | 1,660 | 1,653.5 | 1,653.5 | 1,678 | 1,653.5 | 1.41M |
| August 21, 2025 | 1,660.5 | 1,655 | 1,655 | 1,670.5 | 1,641.5 | 1.35M |
| August 20, 2025 | 1,680 | 1,662.5 | 1,662.5 | 1,701.5 | 1,656.5 | 1.43M |
| August 19, 2025 | 1,710 | 1,689.5 | 1,689.5 | 1,732 | 1,682.5 | 1.61M |
| August 18, 2025 | 1,690 | 1,695 | 1,695 | 1,701 | 1,673 | 1.8M |
| August 15, 2025 | 1,654 | 1,667 | 1,667 | 1,678 | 1,649 | 1.57M |
| August 14, 2025 | 1,642 | 1,654.5 | 1,654.5 | 1,681 | 1,629 | 2.41M |
| August 13, 2025 | 1,609 | 1,640 | 1,640 | 1,643.5 | 1,600.5 | 3.05M |
| August 12, 2025 | 1,569.5 | 1,603.5 | 1,603.5 | 1,620.5 | 1,560 | 5.56M |
| August 08, 2025 | 1,612.5 | 1,534.5 | 1,534.5 | 1,659.5 | 1,522 | 11.37M |
| August 07, 2025 | 1,855 | 1,852.5 | 1,852.5 | 1,870.5 | 1,843.5 | 1.58M |
| August 06, 2025 | 1,860 | 1,861.5 | 1,861.5 | 1,871 | 1,850 | 1.04M |
| August 05, 2025 | 1,854 | 1,859 | 1,859 | 1,871.5 | 1,850 | 1.26M |
| August 04, 2025 | 1,796.5 | 1,845.5 | 1,845.5 | 1,848.5 | 1,792 | 1.43M |
| August 01, 2025 | 1,855 | 1,876.5 | 1,876.5 | 1,886 | 1,844 | 1.51M |
| July 31, 2025 | 1,846 | 1,851.5 | 1,851.5 | 1,867 | 1,835.5 | 1.3M |
| July 30, 2025 | 1,832.5 | 1,832.5 | 1,832.5 | 1,841 | 1,811 | 1.16M |
| July 29, 2025 | 1,854.5 | 1,831 | 1,831 | 1,855 | 1,823 | 1.51M |
| July 28, 2025 | 1,845 | 1,881.5 | 1,881.5 | 1,883.5 | 1,841.5 | 1.36M |
| July 25, 2025 | 1,851 | 1,837 | 1,837 | 1,855 | 1,830 | 836,600 |
| July 24, 2025 | 1,863 | 1,846.5 | 1,846.5 | 1,863.5 | 1,832.5 | 1.36M |
| July 23, 2025 | 1,825 | 1,846.5 | 1,846.5 | 1,863.5 | 1,820.5 | 2.1M |
| July 22, 2025 | 1,815 | 1,807.5 | 1,807.5 | 1,835 | 1,791 | 1.52M |
| July 18, 2025 | 1,812 | 1,821 | 1,821 | 1,828 | 1,796 | 1.68M |
| July 17, 2025 | 1,829.5 | 1,826 | 1,826 | 1,838 | 1,805 | 1.69M |
| July 16, 2025 | 1,825 | 1,818 | 1,818 | 1,838.5 | 1,806.5 | 1.95M |
| July 15, 2025 | 1,791 | 1,826.5 | 1,826.5 | 1,833.5 | 1,769 | 2.61M |
| July 14, 2025 | 1,785 | 1,770.5 | 1,770.5 | 1,806 | 1,770 | 1.29M |
| July 11, 2025 | 1,760 | 1,789 | 1,789 | 1,793 | 1,755 | 2.23M |
| July 10, 2025 | 1,755 | 1,735 | 1,735 | 1,759.5 | 1,721 | 1.62M |
| July 09, 2025 | 1,753.5 | 1,755 | 1,755 | 1,758 | 1,738.5 | 1.29M |
| July 08, 2025 | 1,731 | 1,736 | 1,736 | 1,753.5 | 1,717.5 | 1.86M |
| July 07, 2025 | 1,734.5 | 1,744.5 | 1,744.5 | 1,750 | 1,727 | 1.41M |
| July 04, 2025 | 1,753 | 1,739 | 1,739 | 1,761 | 1,721 | 1.23M |
| July 03, 2025 | 1,724 | 1,754.5 | 1,754.5 | 1,755.5 | 1,723 | 1.42M |
| July 02, 2025 | 1,705 | 1,712.5 | 1,712.5 | 1,727 | 1,695 | 1.54M |
| July 01, 2025 | 1,728 | 1,727 | 1,727 | 1,742.5 | 1,710 | 2.06M |
| June 30, 2025 | 1,774 | 1,756 | 1,756 | 1,793 | 1,745.5 | 2.37M |
| June 27, 2025 | 1,758 | 1,754 | 1,754 | 1,774.5 | 1,747.5 | 2.41M |
| June 26, 2025 | 1,735 | 1,745.5 | 1,745.5 | 1,764.5 | 1,733 | 3.1M |
| June 25, 2025 | 1,720 | 1,746 | 1,746 | 1,746 | 1,703.5 | 2.59M |
| June 24, 2025 | 1,692.5 | 1,712.5 | 1,712.5 | 1,718 | 1,685.5 | 2.33M |
| June 23, 2025 | 1,650 | 1,653.5 | 1,653.5 | 1,659.5 | 1,623 | 1.73M |
| June 20, 2025 | 1,632 | 1,670 | 1,670 | 1,717.5 | 1,632 | 3.85M |
| June 19, 2025 | 1,645.5 | 1,632 | 1,632 | 1,662 | 1,628 | 1.72M |
| June 18, 2025 | 1,600.5 | 1,643 | 1,643 | 1,655 | 1,600 | 1.79M |
| June 17, 2025 | 1,624 | 1,589 | 1,589 | 1,625.5 | 1,585.5 | 1.14M |
| June 16, 2025 | 1,630 | 1,604.5 | 1,604.5 | 1,631.5 | 1,595 | 1.66M |
| June 13, 2025 | 1,620.5 | 1,602.5 | 1,602.5 | 1,650 | 1,591 | 2.68M |