1,676.00
+76(+4.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,716 | 1,676 | 1,676 | 1,716 | 1,651 | 12,400 |
| September 05, 2025 | 1,571 | 1,600 | 1,600 | 1,603 | 1,571 | 2,100 |
| September 04, 2025 | 1,604 | 1,564 | 1,564 | 1,604 | 1,564 | 1,700 |
| September 03, 2025 | 1,658 | 1,580 | 1,580 | 1,658 | 1,572 | 4,500 |
| September 02, 2025 | 1,660 | 1,621 | 1,621 | 1,660 | 1,612 | 3,200 |
| September 01, 2025 | 1,588 | 1,621 | 1,621 | 1,650 | 1,560 | 8,700 |
| August 29, 2025 | 1,600 | 1,600 | 1,600 | 1,604 | 1,591 | 3,000 |
| August 28, 2025 | 1,601 | 1,610 | 1,610 | 1,610 | 1,601 | 2,200 |
| August 27, 2025 | 1,626 | 1,610 | 1,610 | 1,654 | 1,588 | 9,800 |
| August 26, 2025 | 1,720 | 1,651 | 1,651 | 1,720 | 1,651 | 8,900 |
| August 25, 2025 | 1,697 | 1,716 | 1,716 | 1,799 | 1,681 | 36,100 |
| August 22, 2025 | 1,571 | 1,680 | 1,680 | 1,680 | 1,571 | 7,800 |
| August 21, 2025 | 1,574 | 1,593 | 1,593 | 1,593 | 1,574 | 700 |
| August 20, 2025 | 1,575 | 1,583 | 1,583 | 1,597 | 1,568 | 5,000 |
| August 19, 2025 | 1,550 | 1,559 | 1,559 | 1,559 | 1,540 | 4,900 |
| August 18, 2025 | 1,585 | 1,548 | 1,548 | 1,585 | 1,548 | 7,400 |
| August 15, 2025 | 1,509 | 1,577 | 1,577 | 1,577 | 1,509 | 10,900 |
| August 14, 2025 | 1,502 | 1,522 | 1,522 | 1,535 | 1,485 | 7,900 |
| August 13, 2025 | 1,514 | 1,522 | 1,522 | 1,535 | 1,514 | 5,500 |
| August 12, 2025 | 1,521 | 1,520 | 1,520 | 1,540 | 1,515 | 7,400 |
| August 08, 2025 | 1,546 | 1,530 | 1,530 | 1,559 | 1,530 | 4,600 |
| August 07, 2025 | 1,551 | 1,546 | 1,546 | 1,572 | 1,540 | 5,200 |
| August 06, 2025 | 1,569 | 1,551 | 1,551 | 1,569 | 1,550 | 2,900 |
| August 05, 2025 | 1,587 | 1,548 | 1,548 | 1,587 | 1,546 | 13,300 |
| August 04, 2025 | 1,613 | 1,581 | 1,581 | 1,613 | 1,572 | 12,600 |
| August 01, 2025 | 1,574 | 1,644 | 1,644 | 1,649 | 1,572 | 20,400 |
| July 31, 2025 | 1,697 | 1,745 | 1,745 | 1,745 | 1,677 | 9,200 |
| July 30, 2025 | 1,686 | 1,699 | 1,699 | 1,700 | 1,659 | 7,700 |
| July 29, 2025 | 1,655 | 1,688 | 1,688 | 1,689 | 1,655 | 4,700 |
| July 28, 2025 | 1,650 | 1,689 | 1,689 | 1,694 | 1,638 | 10,400 |
| July 25, 2025 | 1,664 | 1,650 | 1,650 | 1,664 | 1,642 | 6,900 |
| July 24, 2025 | 1,625 | 1,645 | 1,645 | 1,655 | 1,625 | 4,200 |
| July 23, 2025 | 1,641 | 1,622 | 1,622 | 1,648 | 1,611 | 12,100 |
| July 22, 2025 | 1,670 | 1,641 | 1,641 | 1,680 | 1,640 | 9,800 |
| July 18, 2025 | 1,781 | 1,650 | 1,650 | 1,782 | 1,635 | 44,000 |
| July 17, 2025 | 1,550 | 1,730 | 1,730 | 1,810 | 1,550 | 192,300 |
| July 16, 2025 | 1,520 | 1,510 | 1,510 | 1,539 | 1,485 | 11,600 |
| July 15, 2025 | 1,602 | 1,520 | 1,520 | 1,603 | 1,520 | 16,400 |
| July 14, 2025 | 1,605 | 1,605 | 1,605 | 1,630 | 1,600 | 4,700 |
| July 11, 2025 | 1,673 | 1,606 | 1,606 | 1,676 | 1,606 | 10,600 |
| July 10, 2025 | 1,670 | 1,658 | 1,658 | 1,679 | 1,650 | 5,100 |
| July 09, 2025 | 1,631 | 1,645 | 1,645 | 1,649 | 1,626 | 4,200 |
| July 08, 2025 | 1,647 | 1,630 | 1,630 | 1,663 | 1,626 | 5,400 |
| July 07, 2025 | 1,568 | 1,650 | 1,650 | 1,676 | 1,550 | 25,300 |
| July 04, 2025 | 1,613 | 1,608 | 1,608 | 1,622 | 1,592 | 6,100 |
| July 03, 2025 | 1,600 | 1,592 | 1,592 | 1,629 | 1,570 | 10,500 |
| July 02, 2025 | 1,694 | 1,591 | 1,591 | 1,694 | 1,591 | 16,300 |
| July 01, 2025 | 1,623 | 1,700 | 1,700 | 1,718 | 1,618 | 15,200 |
| June 30, 2025 | 1,609 | 1,650 | 1,650 | 1,677 | 1,605 | 25,300 |
| June 27, 2025 | 1,647 | 1,602 | 1,602 | 1,735 | 1,601 | 71,100 |
| June 26, 2025 | 1,822 | 1,620 | 1,620 | 1,823 | 1,620 | 156,900 |
| June 25, 2025 | 1,850 | 1,902 | 1,902 | 2,162 | 1,755 | 969,900 |
| June 24, 2025 | 1,575 | 1,762 | 1,762 | 1,762 | 1,555 | 34,800 |
| June 23, 2025 | 1,467 | 1,462 | 1,462 | 1,467 | 1,462 | 800 |
| June 20, 2025 | 1,510 | 1,488 | 1,488 | 1,523 | 1,483 | 800 |
| June 19, 2025 | 1,491 | 1,521 | 1,521 | 1,521 | 1,470 | 4,800 |
| June 18, 2025 | 1,506 | 1,510 | 1,510 | 1,531 | 1,506 | 2,900 |
| June 17, 2025 | 1,550 | 1,506 | 1,506 | 1,576 | 1,500 | 7,700 |
| June 16, 2025 | 1,542 | 1,551 | 1,551 | 1,580 | 1,542 | 7,400 |
| June 13, 2025 | 1,549 | 1,544 | 1,544 | 1,573 | 1,544 | 6,600 |