1,315.00
-2(-0.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,309 | 1,315 | 1,315 | 1,320 | 1,304 | 22,300 |
| September 25, 2025 | 1,331 | 1,317 | 1,317 | 1,331 | 1,305 | 22,400 |
| September 24, 2025 | 1,297 | 1,311 | 1,311 | 1,326 | 1,297 | 42,300 |
| September 22, 2025 | 1,309 | 1,300 | 1,300 | 1,309 | 1,284 | 103,300 |
| September 19, 2025 | 1,302 | 1,303 | 1,303 | 1,323 | 1,298 | 47,500 |
| September 18, 2025 | 1,340 | 1,307 | 1,307 | 1,340 | 1,301 | 64,300 |
| September 17, 2025 | 1,305 | 1,332 | 1,332 | 1,333 | 1,288 | 64,300 |
| September 16, 2025 | 1,300 | 1,303 | 1,303 | 1,320 | 1,297 | 47,000 |
| September 12, 2025 | 1,289 | 1,300 | 1,300 | 1,302 | 1,275 | 41,500 |
| September 11, 2025 | 1,269 | 1,283 | 1,283 | 1,288 | 1,255 | 67,400 |
| September 10, 2025 | 1,257 | 1,280 | 1,280 | 1,280 | 1,250 | 68,400 |
| September 09, 2025 | 1,264 | 1,259 | 1,259 | 1,270 | 1,250 | 39,900 |
| September 08, 2025 | 1,244 | 1,255 | 1,255 | 1,257 | 1,244 | 48,600 |
| September 05, 2025 | 1,238 | 1,244 | 1,244 | 1,265 | 1,231 | 24,800 |
| September 04, 2025 | 1,250 | 1,236 | 1,236 | 1,255 | 1,229 | 25,500 |
| September 03, 2025 | 1,219 | 1,252 | 1,252 | 1,265 | 1,211 | 60,000 |
| September 02, 2025 | 1,197 | 1,219 | 1,219 | 1,225 | 1,197 | 30,100 |
| September 01, 2025 | 1,182 | 1,196 | 1,196 | 1,203 | 1,176 | 48,600 |
| August 29, 2025 | 1,190 | 1,196 | 1,196 | 1,200 | 1,182 | 15,200 |
| August 28, 2025 | 1,202 | 1,196 | 1,196 | 1,224 | 1,195 | 18,300 |
| August 27, 2025 | 1,212 | 1,206 | 1,206 | 1,212 | 1,189 | 22,300 |
| August 26, 2025 | 1,170 | 1,199 | 1,199 | 1,204 | 1,156 | 37,200 |
| August 25, 2025 | 1,177 | 1,159 | 1,159 | 1,186 | 1,152 | 52,800 |
| August 22, 2025 | 1,167 | 1,169 | 1,169 | 1,186 | 1,157 | 40,400 |
| August 21, 2025 | 1,108 | 1,150 | 1,150 | 1,160 | 1,106 | 39,200 |
| August 20, 2025 | 1,111 | 1,107 | 1,107 | 1,116 | 1,105 | 25,600 |
| August 19, 2025 | 1,115 | 1,109 | 1,109 | 1,120 | 1,094 | 65,300 |
| August 18, 2025 | 1,080 | 1,102 | 1,102 | 1,106 | 1,071 | 45,900 |
| August 15, 2025 | 1,072 | 1,071 | 1,071 | 1,079 | 1,064 | 32,100 |
| August 14, 2025 | 1,067 | 1,073 | 1,073 | 1,081 | 1,066 | 28,700 |
| August 13, 2025 | 1,094 | 1,067 | 1,067 | 1,094 | 1,063 | 109,000 |
| August 12, 2025 | 1,090 | 1,096 | 1,096 | 1,109 | 1,065 | 217,900 |
| August 08, 2025 | 960 | 970 | 970 | 970 | 960 | 16,200 |
| August 07, 2025 | 963 | 965 | 965 | 968 | 962 | 14,400 |
| August 06, 2025 | 970 | 963 | 963 | 976 | 962 | 33,500 |
| August 05, 2025 | 958 | 966 | 966 | 970 | 958 | 25,900 |
| August 04, 2025 | 950 | 946 | 946 | 953 | 943 | 27,000 |
| August 01, 2025 | 949 | 955 | 955 | 967 | 949 | 25,000 |
| July 31, 2025 | 957 | 952 | 952 | 957 | 949 | 14,500 |
| July 30, 2025 | 952 | 957 | 957 | 960 | 952 | 8,900 |
| July 29, 2025 | 966 | 956 | 956 | 966 | 953 | 17,200 |
| July 28, 2025 | 959 | 963 | 963 | 968 | 955 | 17,500 |
| July 25, 2025 | 947 | 955 | 955 | 959 | 942 | 27,700 |
| July 24, 2025 | 936 | 947 | 947 | 947 | 935 | 17,100 |
| July 23, 2025 | 928 | 931 | 931 | 938 | 917 | 189,700 |
| July 22, 2025 | 932 | 923 | 923 | 935 | 923 | 36,500 |
| July 18, 2025 | 931 | 927 | 927 | 939 | 927 | 14,600 |
| July 17, 2025 | 935 | 930 | 930 | 937 | 928 | 18,600 |
| July 16, 2025 | 945 | 932 | 932 | 945 | 927 | 19,700 |
| July 15, 2025 | 948 | 940 | 940 | 950 | 940 | 7,200 |
| July 14, 2025 | 935 | 946 | 946 | 946 | 931 | 10,700 |
| July 11, 2025 | 935 | 935 | 935 | 948 | 935 | 14,900 |
| July 10, 2025 | 925 | 930 | 930 | 936 | 925 | 11,700 |
| July 09, 2025 | 911 | 923 | 923 | 933 | 911 | 33,800 |
| July 08, 2025 | 909 | 911 | 911 | 923 | 908 | 35,600 |
| July 07, 2025 | 907 | 910 | 910 | 919 | 905 | 62,800 |
| July 04, 2025 | 902 | 907 | 907 | 912 | 892 | 18,800 |
| July 03, 2025 | 915 | 911 | 911 | 916 | 902 | 16,500 |
| July 02, 2025 | 918 | 916 | 916 | 934 | 911 | 20,300 |
| July 01, 2025 | 906 | 920 | 920 | 921 | 906 | 38,000 |