1,489.00
+2(+0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,487 | 1,489 | 1,489 | 1,493 | 1,476 | 276,400 |
| September 25, 2025 | 1,486 | 1,487 | 1,487 | 1,494 | 1,475 | 254,700 |
| September 24, 2025 | 1,475 | 1,486 | 1,486 | 1,493 | 1,466 | 472,600 |
| September 22, 2025 | 1,440 | 1,467 | 1,467 | 1,478 | 1,440 | 267,800 |
| September 19, 2025 | 1,450 | 1,436 | 1,436 | 1,468 | 1,429 | 356,300 |
| September 18, 2025 | 1,427 | 1,450 | 1,450 | 1,457 | 1,415 | 333,200 |
| September 17, 2025 | 1,436 | 1,431 | 1,431 | 1,453 | 1,426 | 333,200 |
| September 16, 2025 | 1,402 | 1,442 | 1,442 | 1,448 | 1,402 | 484,600 |
| September 12, 2025 | 1,388 | 1,402 | 1,402 | 1,408 | 1,379 | 240,400 |
| September 11, 2025 | 1,385 | 1,388 | 1,388 | 1,393 | 1,380 | 83,700 |
| September 10, 2025 | 1,388 | 1,379 | 1,379 | 1,388 | 1,366 | 125,900 |
| September 09, 2025 | 1,394 | 1,385 | 1,385 | 1,402 | 1,373 | 246,000 |
| September 08, 2025 | 1,400 | 1,394 | 1,394 | 1,408 | 1,390 | 149,600 |
| September 05, 2025 | 1,376 | 1,397 | 1,397 | 1,402 | 1,376 | 282,000 |
| September 04, 2025 | 1,351 | 1,361 | 1,361 | 1,367 | 1,344 | 247,200 |
| September 03, 2025 | 1,338 | 1,351 | 1,351 | 1,358 | 1,332 | 197,400 |
| September 02, 2025 | 1,347 | 1,338 | 1,338 | 1,355 | 1,336 | 165,000 |
| September 01, 2025 | 1,360 | 1,347 | 1,347 | 1,360 | 1,315 | 312,100 |
| August 29, 2025 | 1,373 | 1,380 | 1,380 | 1,408 | 1,363 | 482,800 |
| August 28, 2025 | 1,359 | 1,370 | 1,370 | 1,371 | 1,351 | 309,100 |
| August 27, 2025 | 1,343 | 1,348 | 1,348 | 1,348 | 1,328 | 163,900 |
| August 26, 2025 | 1,350 | 1,329 | 1,329 | 1,358 | 1,328 | 172,300 |
| August 25, 2025 | 1,321 | 1,348 | 1,348 | 1,348 | 1,319 | 262,500 |
| August 22, 2025 | 1,290 | 1,313 | 1,313 | 1,329 | 1,286 | 228,100 |
| August 21, 2025 | 1,279 | 1,289 | 1,289 | 1,289 | 1,274 | 94,600 |
| August 20, 2025 | 1,300 | 1,279 | 1,279 | 1,303 | 1,279 | 122,200 |
| August 19, 2025 | 1,287 | 1,300 | 1,300 | 1,300 | 1,282 | 104,000 |
| August 18, 2025 | 1,274 | 1,291 | 1,291 | 1,295 | 1,273 | 94,700 |
| August 15, 2025 | 1,278 | 1,281 | 1,281 | 1,290 | 1,272 | 173,300 |
| August 14, 2025 | 1,297 | 1,284 | 1,284 | 1,300 | 1,277 | 123,700 |
| August 13, 2025 | 1,286 | 1,295 | 1,295 | 1,307 | 1,278 | 168,700 |
| August 12, 2025 | 1,300 | 1,291 | 1,291 | 1,307 | 1,279 | 269,000 |
| August 08, 2025 | 1,290 | 1,300 | 1,300 | 1,302 | 1,282 | 269,200 |
| August 07, 2025 | 1,275 | 1,281 | 1,281 | 1,300 | 1,272 | 351,300 |
| August 06, 2025 | 1,325 | 1,259 | 1,259 | 1,338 | 1,243 | 684,900 |
| August 05, 2025 | 1,304 | 1,309 | 1,309 | 1,325 | 1,301 | 228,200 |
| August 04, 2025 | 1,288 | 1,313 | 1,313 | 1,314 | 1,287 | 191,700 |
| August 01, 2025 | 1,310 | 1,336 | 1,336 | 1,336 | 1,304 | 287,700 |
| July 31, 2025 | 1,282 | 1,303 | 1,303 | 1,305 | 1,282 | 150,300 |
| July 30, 2025 | 1,288 | 1,282 | 1,282 | 1,291 | 1,274 | 113,200 |
| July 29, 2025 | 1,271 | 1,287 | 1,287 | 1,287 | 1,268 | 148,400 |
| July 28, 2025 | 1,277 | 1,288 | 1,288 | 1,299 | 1,277 | 148,700 |
| July 25, 2025 | 1,270 | 1,270 | 1,270 | 1,278 | 1,265 | 202,100 |
| July 24, 2025 | 1,249 | 1,264 | 1,264 | 1,269 | 1,249 | 294,000 |
| July 23, 2025 | 1,232 | 1,244 | 1,244 | 1,249 | 1,232 | 217,500 |
| July 22, 2025 | 1,218 | 1,212 | 1,212 | 1,240 | 1,212 | 177,100 |
| July 18, 2025 | 1,233 | 1,218 | 1,218 | 1,239 | 1,218 | 251,400 |
| July 17, 2025 | 1,201 | 1,226 | 1,226 | 1,229 | 1,201 | 115,600 |
| July 16, 2025 | 1,222 | 1,210 | 1,210 | 1,225 | 1,205 | 136,500 |
| July 15, 2025 | 1,190 | 1,214 | 1,214 | 1,214 | 1,181 | 146,300 |
| July 14, 2025 | 1,215 | 1,218 | 1,218 | 1,224 | 1,207 | 123,500 |
| July 11, 2025 | 1,222 | 1,221 | 1,221 | 1,232 | 1,215 | 138,300 |
| July 10, 2025 | 1,228 | 1,210 | 1,210 | 1,228 | 1,199 | 204,500 |
| July 09, 2025 | 1,214 | 1,230 | 1,230 | 1,230 | 1,212 | 174,300 |
| July 08, 2025 | 1,189 | 1,206 | 1,206 | 1,213 | 1,188 | 176,200 |
| July 07, 2025 | 1,208 | 1,194 | 1,194 | 1,211 | 1,190 | 90,900 |
| July 04, 2025 | 1,223 | 1,215 | 1,215 | 1,229 | 1,212 | 136,700 |
| July 03, 2025 | 1,193 | 1,214 | 1,214 | 1,219 | 1,193 | 165,700 |
| July 02, 2025 | 1,188 | 1,191 | 1,191 | 1,202 | 1,187 | 144,100 |
| July 01, 2025 | 1,188 | 1,196 | 1,196 | 1,198 | 1,178 | 144,800 |