1,491.00
-9(-0.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,500 | 1,491 | 1,491 | 1,561 | 1,472 | 46,900 |
| September 25, 2025 | 1,496 | 1,500 | 1,500 | 1,519 | 1,470 | 45,300 |
| September 24, 2025 | 1,580 | 1,501 | 1,501 | 1,587 | 1,485 | 45,900 |
| September 22, 2025 | 1,736 | 1,541 | 1,541 | 1,739 | 1,522 | 130,100 |
| September 19, 2025 | 1,670 | 1,696 | 1,696 | 1,729 | 1,622 | 87,500 |
| September 18, 2025 | 1,653 | 1,642 | 1,642 | 1,689 | 1,622 | 27,000 |
| September 17, 2025 | 1,653 | 1,652 | 1,652 | 1,695 | 1,620 | 58,000 |
| September 16, 2025 | 1,583 | 1,640 | 1,640 | 1,659 | 1,571 | 69,000 |
| September 12, 2025 | 1,618 | 1,571 | 1,571 | 1,618 | 1,549 | 58,500 |
| September 11, 2025 | 1,657 | 1,606 | 1,606 | 1,684 | 1,555 | 135,100 |
| September 10, 2025 | 1,710 | 1,697 | 1,697 | 1,712 | 1,690 | 36,200 |
| September 09, 2025 | 1,700 | 1,707 | 1,707 | 1,714 | 1,670 | 89,400 |
| September 08, 2025 | 1,600 | 1,698 | 1,698 | 1,714 | 1,582 | 207,500 |
| September 05, 2025 | 1,600 | 1,490 | 1,490 | 1,601 | 1,490 | 65,300 |
| September 04, 2025 | 1,607 | 1,600 | 1,600 | 1,646 | 1,551 | 54,400 |
| September 03, 2025 | 1,534 | 1,630 | 1,630 | 1,769 | 1,498 | 310,600 |
| September 02, 2025 | 1,521 | 1,500 | 1,500 | 1,538 | 1,460 | 49,800 |
| September 01, 2025 | 1,356 | 1,497 | 1,497 | 1,498 | 1,356 | 85,400 |
| August 29, 2025 | 1,330 | 1,320 | 1,320 | 1,339 | 1,307 | 17,400 |
| August 28, 2025 | 1,285 | 1,307 | 1,307 | 1,344 | 1,283 | 40,400 |
| August 27, 2025 | 1,283 | 1,280 | 1,280 | 1,283 | 1,251 | 17,600 |
| August 26, 2025 | 1,238 | 1,264 | 1,264 | 1,299 | 1,238 | 27,300 |
| August 25, 2025 | 1,245 | 1,227 | 1,227 | 1,245 | 1,210 | 23,500 |
| August 22, 2025 | 1,240 | 1,200 | 1,200 | 1,242 | 1,173 | 48,300 |
| August 21, 2025 | 1,250 | 1,242 | 1,242 | 1,254 | 1,230 | 24,300 |
| August 20, 2025 | 1,271 | 1,270 | 1,270 | 1,289 | 1,212 | 46,000 |
| August 19, 2025 | 1,150 | 1,259 | 1,259 | 1,260 | 1,150 | 107,100 |
| August 18, 2025 | 1,097 | 1,125 | 1,125 | 1,140 | 1,094 | 15,900 |
| August 15, 2025 | 1,219 | 1,127 | 1,127 | 1,220 | 1,083 | 114,200 |
| August 14, 2025 | 950 | 1,013 | 1,013 | 1,030 | 950 | 22,400 |
| August 13, 2025 | 947 | 950 | 950 | 960 | 938 | 6,200 |
| August 12, 2025 | 946 | 950 | 950 | 960 | 938 | 3,200 |
| August 08, 2025 | 966 | 950 | 950 | 966 | 944 | 2,000 |
| August 07, 2025 | 956 | 956 | 956 | 956 | 956 | 100 |
| August 06, 2025 | 950 | 953 | 953 | 968 | 943 | 8,600 |
| August 05, 2025 | 946 | 943 | 943 | 950 | 943 | 3,000 |
| August 04, 2025 | 923 | 941 | 941 | 942 | 923 | 1,200 |
| August 01, 2025 | 960 | 934 | 934 | 960 | 922 | 8,400 |
| July 31, 2025 | 965 | 960 | 960 | 965 | 951 | 1,200 |
| July 30, 2025 | 980 | 965 | 965 | 980 | 956 | 2,300 |
| July 29, 2025 | 994 | 981 | 981 | 994 | 981 | 2,800 |
| July 28, 2025 | 996 | 994 | 994 | 997 | 976 | 7,300 |
| July 25, 2025 | 977 | 986 | 986 | 986 | 949 | 20,400 |
| July 24, 2025 | 920 | 962 | 962 | 962 | 919 | 16,300 |
| July 23, 2025 | 916 | 917 | 917 | 917 | 901 | 6,700 |
| July 22, 2025 | 875 | 901 | 901 | 908 | 875 | 9,700 |
| July 18, 2025 | 897 | 873 | 873 | 897 | 868 | 5,000 |
| July 17, 2025 | 886 | 900 | 900 | 932 | 852 | 17,600 |
| July 16, 2025 | 870 | 887 | 887 | 888 | 859 | 8,400 |
| July 15, 2025 | 846 | 865 | 865 | 865 | 838 | 9,700 |
| July 14, 2025 | 831 | 831 | 831 | 839 | 831 | 2,200 |
| July 11, 2025 | 820 | 829 | 829 | 870 | 820 | 9,400 |
| July 10, 2025 | 832 | 846 | 846 | 867 | 832 | 7,700 |
| July 09, 2025 | 849 | 840 | 840 | 849 | 820 | 6,500 |
| July 08, 2025 | 803 | 846 | 846 | 850 | 803 | 9,100 |
| July 07, 2025 | 802 | 806 | 806 | 818 | 802 | 1,700 |
| July 04, 2025 | 825 | 810 | 810 | 825 | 807 | 3,400 |
| July 03, 2025 | 832 | 832 | 832 | 832 | 832 | 0 |
| July 02, 2025 | 821 | 832 | 832 | 832 | 801 | 5,500 |
| July 01, 2025 | 823 | 827 | 827 | 838 | 818 | 2,800 |