1,042.00
+8(+0.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,035 | 1,042 | 1,042 | 1,042 | 1,029 | 688,500 |
| September 25, 2025 | 1,033 | 1,034 | 1,034 | 1,038 | 1,027 | 518,600 |
| September 24, 2025 | 1,035 | 1,034 | 1,034 | 1,036 | 1,024 | 641,000 |
| September 22, 2025 | 1,033 | 1,021 | 1,021 | 1,040 | 1,020 | 1.22M |
| September 19, 2025 | 1,053 | 1,033 | 1,033 | 1,053 | 1,023 | 1.22M |
| September 18, 2025 | 1,039 | 1,043 | 1,043 | 1,055 | 1,035 | 737,700 |
| September 17, 2025 | 1,058 | 1,039 | 1,039 | 1,058 | 1,037 | 746,700 |
| September 16, 2025 | 1,066 | 1,068 | 1,068 | 1,077 | 1,063 | 515,700 |
| September 12, 2025 | 1,063 | 1,071 | 1,071 | 1,078 | 1,057 | 805,900 |
| September 11, 2025 | 1,050 | 1,056 | 1,056 | 1,062 | 1,046 | 776,200 |
| September 10, 2025 | 1,070 | 1,060 | 1,060 | 1,070 | 1,046 | 870,600 |
| September 09, 2025 | 1,101 | 1,075 | 1,075 | 1,116 | 1,068 | 2.37M |
| September 08, 2025 | 1,044 | 1,041 | 1,041 | 1,045 | 1,032 | 641,200 |
| September 05, 2025 | 1,025 | 1,038 | 1,038 | 1,042 | 1,015 | 970,500 |
| September 04, 2025 | 1,019 | 1,024 | 1,024 | 1,025 | 1,012 | 795,700 |
| September 03, 2025 | 999 | 1,015 | 1,015 | 1,018 | 998 | 1.18M |
| September 02, 2025 | 996 | 1,005 | 1,005 | 1,007 | 993 | 1.08M |
| September 01, 2025 | 986 | 992 | 992 | 1,007 | 984 | 798,900 |
| August 29, 2025 | 982 | 991 | 991 | 999 | 980 | 998,200 |
| August 28, 2025 | 987 | 986 | 986 | 991 | 981 | 1.91M |
| August 27, 2025 | 990 | 992 | 992 | 996 | 982 | 560,100 |
| August 26, 2025 | 1,000 | 997 | 997 | 1,002 | 976 | 707,600 |
| August 25, 2025 | 989 | 995 | 995 | 1,003 | 985 | 1.09M |
| August 22, 2025 | 973 | 983 | 983 | 983 | 963 | 1.03M |
| August 21, 2025 | 992 | 968 | 968 | 995 | 964 | 1.67M |
| August 20, 2025 | 1,003 | 996 | 996 | 1,006 | 991 | 1.25M |
| August 19, 2025 | 1,014 | 1,004 | 1,004 | 1,016 | 1,002 | 610,200 |
| August 18, 2025 | 1,006 | 1,014 | 1,014 | 1,016 | 1,001 | 705,800 |
| August 15, 2025 | 1,004 | 1,002 | 1,002 | 1,009 | 1,000 | 692,700 |
| August 14, 2025 | 1,020 | 1,007 | 1,007 | 1,024 | 999 | 986,400 |
| August 13, 2025 | 1,019 | 1,029 | 1,029 | 1,035 | 1,015 | 989,200 |
| August 12, 2025 | 1,024 | 1,020 | 1,020 | 1,036 | 1,013 | 1.13M |
| August 08, 2025 | 1,012 | 1,033 | 1,033 | 1,036 | 1,010 | 995,000 |
| August 07, 2025 | 993 | 1,012 | 1,012 | 1,015 | 991 | 916,000 |
| August 06, 2025 | 982 | 1,010 | 1,010 | 1,019 | 976 | 2.23M |
| August 05, 2025 | 1,061 | 1,064 | 1,064 | 1,073 | 1,054 | 592,400 |
| August 04, 2025 | 1,042 | 1,059 | 1,059 | 1,073 | 1,042 | 1.11M |
| August 01, 2025 | 1,027 | 1,056 | 1,056 | 1,069 | 1,023 | 1.16M |
| July 31, 2025 | 1,017 | 1,023 | 1,023 | 1,028 | 1,015 | 545,800 |
| July 30, 2025 | 1,015 | 1,017 | 1,017 | 1,025 | 1,013 | 444,300 |
| July 29, 2025 | 1,015 | 1,019 | 1,019 | 1,024 | 1,009 | 477,600 |
| July 28, 2025 | 1,042 | 1,027 | 1,027 | 1,048 | 1,024 | 508,400 |
| July 25, 2025 | 1,029 | 1,038 | 1,038 | 1,041 | 1,017 | 882,900 |
| July 24, 2025 | 1,015 | 1,027 | 1,027 | 1,029 | 1,011 | 776,000 |
| July 23, 2025 | 995 | 1,011 | 1,011 | 1,015 | 992 | 948,900 |
| July 22, 2025 | 974 | 984 | 984 | 988 | 973 | 518,100 |
| July 18, 2025 | 978 | 972 | 972 | 981 | 964 | 629,500 |
| July 17, 2025 | 973 | 978 | 978 | 984 | 970 | 574,600 |
| July 16, 2025 | 982 | 981 | 981 | 988 | 977 | 356,000 |
| July 15, 2025 | 994 | 980 | 980 | 994 | 978 | 481,800 |
| July 14, 2025 | 987 | 997 | 997 | 1,000 | 984 | 445,300 |
| July 11, 2025 | 997 | 989 | 989 | 1,001 | 989 | 408,500 |
| July 10, 2025 | 999 | 990 | 990 | 1,000 | 985 | 472,800 |
| July 09, 2025 | 996 | 998 | 998 | 999 | 983 | 412,400 |
| July 08, 2025 | 972 | 989 | 989 | 994 | 968 | 575,500 |
| July 07, 2025 | 984 | 974 | 974 | 987 | 971 | 391,800 |
| July 04, 2025 | 990 | 984 | 984 | 1,001 | 982 | 514,500 |
| July 03, 2025 | 970 | 979 | 979 | 983 | 970 | 446,300 |
| July 02, 2025 | 974 | 970 | 970 | 977 | 966 | 451,600 |
| July 01, 2025 | 975 | 975 | 975 | 989 | 975 | 629,800 |