1,564.00
-51(-3.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,610.5 | 1,564 | 1,564 | 1,612.5 | 1,564 | 20.53M |
| September 26, 2025 | 1,658.5 | 1,650 | 1,615 | 1,668.5 | 1,646 | 18.27M |
| September 25, 2025 | 1,666.5 | 1,660 | 1,624.79 | 1,666.5 | 1,647.5 | 11.87M |
| September 24, 2025 | 1,667 | 1,644 | 1,609.13 | 1,672 | 1,641 | 13.83M |
| September 22, 2025 | 1,635 | 1,661.5 | 1,626.26 | 1,665.5 | 1,635 | 9.48M |
| September 19, 2025 | 1,650 | 1,631 | 1,631 | 1,681 | 1,629 | 41.04M |
| September 18, 2025 | 1,675 | 1,640 | 1,640 | 1,675.5 | 1,640 | 12.65M |
| September 17, 2025 | 1,655.5 | 1,657 | 1,657 | 1,661 | 1,635 | 11.62M |
| September 16, 2025 | 1,663 | 1,661 | 1,661 | 1,675 | 1,652.5 | 10.28M |
| September 12, 2025 | 1,666 | 1,649.5 | 1,649.5 | 1,666 | 1,643.5 | 13.24M |
| September 11, 2025 | 1,666 | 1,650.5 | 1,650.5 | 1,666 | 1,638.5 | 10.49M |
| September 10, 2025 | 1,691 | 1,666 | 1,666 | 1,693 | 1,666 | 14.62M |
| September 09, 2025 | 1,700 | 1,697.5 | 1,697.5 | 1,723 | 1,696 | 14.98M |
| September 08, 2025 | 1,700 | 1,694 | 1,694 | 1,703 | 1,684.5 | 11.09M |
| September 05, 2025 | 1,705 | 1,693 | 1,693 | 1,730 | 1,681 | 19.76M |
| September 04, 2025 | 1,657 | 1,674 | 1,674 | 1,675.5 | 1,652.5 | 9.83M |
| September 03, 2025 | 1,660.5 | 1,656 | 1,656 | 1,668 | 1,647.5 | 16.34M |
| September 02, 2025 | 1,667 | 1,670.5 | 1,670.5 | 1,677 | 1,655.5 | 11.18M |
| September 01, 2025 | 1,642 | 1,669 | 1,669 | 1,672 | 1,639 | 10.79M |
| August 29, 2025 | 1,650 | 1,642 | 1,642 | 1,661 | 1,634 | 18.01M |
| August 28, 2025 | 1,659 | 1,663.5 | 1,663.5 | 1,673.5 | 1,655 | 11.71M |
| August 27, 2025 | 1,667.5 | 1,659 | 1,659 | 1,669 | 1,653.5 | 12.34M |
| August 26, 2025 | 1,682 | 1,667 | 1,667 | 1,688.5 | 1,655.5 | 35.1M |
| August 25, 2025 | 1,699 | 1,696 | 1,696 | 1,716.5 | 1,683 | 11.14M |
| August 22, 2025 | 1,675 | 1,679 | 1,679 | 1,684 | 1,664.5 | 8.46M |
| August 21, 2025 | 1,675 | 1,669.5 | 1,669.5 | 1,680 | 1,660.5 | 14.77M |
| August 20, 2025 | 1,678 | 1,702.5 | 1,702.5 | 1,708.5 | 1,677 | 24.9M |
| August 19, 2025 | 1,663 | 1,669 | 1,669 | 1,677 | 1,657.5 | 15.23M |
| August 18, 2025 | 1,643 | 1,663 | 1,663 | 1,663 | 1,635 | 15.71M |
| August 15, 2025 | 1,641.5 | 1,637.5 | 1,637.5 | 1,646 | 1,630 | 11.35M |
| August 14, 2025 | 1,644 | 1,623.5 | 1,623.5 | 1,648.5 | 1,615 | 13.62M |
| August 13, 2025 | 1,651 | 1,644 | 1,644 | 1,666.5 | 1,641.5 | 19.06M |
| August 12, 2025 | 1,620 | 1,648.5 | 1,648.5 | 1,656.5 | 1,610.5 | 24.68M |
| August 08, 2025 | 1,564 | 1,606.5 | 1,606.5 | 1,613.5 | 1,557 | 26.29M |
| August 07, 2025 | 1,567 | 1,545.5 | 1,545.5 | 1,572 | 1,532.5 | 30.97M |
| August 06, 2025 | 1,554.5 | 1,571.5 | 1,571.5 | 1,581.5 | 1,551 | 17.89M |
| August 05, 2025 | 1,535 | 1,548 | 1,548 | 1,559.5 | 1,530.5 | 16.2M |
| August 04, 2025 | 1,543 | 1,549.5 | 1,549.5 | 1,549.5 | 1,523 | 18.46M |
| August 01, 2025 | 1,574 | 1,577 | 1,577 | 1,588.5 | 1,568.5 | 17.82M |
| July 31, 2025 | 1,590 | 1,569 | 1,569 | 1,591 | 1,565.5 | 26.16M |
| July 30, 2025 | 1,601 | 1,589.5 | 1,589.5 | 1,603.5 | 1,581 | 20.79M |
| July 29, 2025 | 1,640 | 1,623 | 1,623 | 1,644.5 | 1,613 | 15.21M |
| July 28, 2025 | 1,639 | 1,658 | 1,658 | 1,660 | 1,626 | 22.9M |
| July 25, 2025 | 1,634 | 1,621 | 1,621 | 1,636.5 | 1,614.5 | 20.78M |
| July 24, 2025 | 1,650 | 1,650.5 | 1,650.5 | 1,674.5 | 1,645.5 | 33.83M |
| July 23, 2025 | 1,560 | 1,650 | 1,650 | 1,665 | 1,555 | 77.16M |
| July 22, 2025 | 1,487 | 1,484.5 | 1,484.5 | 1,501.5 | 1,481 | 10.91M |
| July 18, 2025 | 1,501 | 1,487 | 1,487 | 1,502 | 1,487 | 11.22M |
| July 17, 2025 | 1,487.5 | 1,494 | 1,494 | 1,497.5 | 1,482.5 | 10.67M |
| July 16, 2025 | 1,526 | 1,502.5 | 1,502.5 | 1,526 | 1,498.5 | 13.89M |
| July 15, 2025 | 1,533.5 | 1,526 | 1,526 | 1,549.5 | 1,515.5 | 16.44M |
| July 14, 2025 | 1,509 | 1,522 | 1,522 | 1,524.5 | 1,506 | 11.01M |
| July 11, 2025 | 1,499 | 1,509 | 1,509 | 1,519 | 1,481 | 20.73M |
| July 10, 2025 | 1,481 | 1,484.5 | 1,484.5 | 1,488.5 | 1,472 | 19.47M |
| July 09, 2025 | 1,461.5 | 1,481 | 1,481 | 1,483 | 1,456.5 | 21.6M |
| July 08, 2025 | 1,424.5 | 1,433 | 1,433 | 1,437 | 1,419 | 15.42M |
| July 07, 2025 | 1,440 | 1,422 | 1,422 | 1,440 | 1,416 | 8.55M |
| July 04, 2025 | 1,459 | 1,443 | 1,443 | 1,462 | 1,434.5 | 10.25M |
| July 03, 2025 | 1,422 | 1,449.5 | 1,449.5 | 1,459 | 1,414.5 | 23.86M |
| July 02, 2025 | 1,399 | 1,421.5 | 1,421.5 | 1,421.5 | 1,396 | 18.32M |