1,268.00
+18(+1.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,238 | 1,268 | 1,268 | 1,268 | 1,238 | 5,400 |
| September 25, 2025 | 1,280 | 1,250 | 1,250 | 1,284 | 1,250 | 5,600 |
| September 24, 2025 | 1,294 | 1,281 | 1,281 | 1,294 | 1,272 | 6,500 |
| September 22, 2025 | 1,299 | 1,299 | 1,299 | 1,300 | 1,297 | 1,700 |
| September 19, 2025 | 1,306 | 1,299 | 1,299 | 1,306 | 1,298 | 2,800 |
| September 18, 2025 | 1,303 | 1,306 | 1,306 | 1,307 | 1,301 | 1,900 |
| September 17, 2025 | 1,302 | 1,302 | 1,302 | 1,303 | 1,302 | 1,900 |
| September 16, 2025 | 1,307 | 1,310 | 1,310 | 1,310 | 1,305 | 2,500 |
| September 12, 2025 | 1,302 | 1,300 | 1,300 | 1,302 | 1,298 | 1,400 |
| September 11, 2025 | 1,300 | 1,300 | 1,300 | 1,302 | 1,300 | 1,400 |
| September 10, 2025 | 1,300 | 1,300 | 1,300 | 1,300 | 1,297 | 1,300 |
| September 09, 2025 | 1,297 | 1,298 | 1,298 | 1,300 | 1,295 | 2,300 |
| September 08, 2025 | 1,292 | 1,297 | 1,297 | 1,298 | 1,292 | 1,500 |
| September 05, 2025 | 1,288 | 1,289 | 1,289 | 1,290 | 1,288 | 1,900 |
| September 04, 2025 | 1,287 | 1,286 | 1,286 | 1,289 | 1,283 | 2,500 |
| September 03, 2025 | 1,288 | 1,285 | 1,285 | 1,288 | 1,281 | 2,100 |
| September 02, 2025 | 1,277 | 1,288 | 1,288 | 1,288 | 1,270 | 4,700 |
| September 01, 2025 | 1,265 | 1,270 | 1,270 | 1,270 | 1,264 | 1,600 |
| August 29, 2025 | 1,263 | 1,264 | 1,264 | 1,264 | 1,251 | 1,100 |
| August 28, 2025 | 1,260 | 1,262 | 1,262 | 1,263 | 1,244 | 5,400 |
| August 27, 2025 | 1,259 | 1,241 | 1,241 | 1,259 | 1,241 | 3,900 |
| August 26, 2025 | 1,256 | 1,259 | 1,259 | 1,259 | 1,245 | 2,000 |
| August 25, 2025 | 1,240 | 1,255 | 1,255 | 1,255 | 1,240 | 4,200 |
| August 22, 2025 | 1,233 | 1,239 | 1,239 | 1,240 | 1,233 | 1,300 |
| August 21, 2025 | 1,228 | 1,231 | 1,231 | 1,236 | 1,228 | 2,700 |
| August 20, 2025 | 1,232 | 1,228 | 1,228 | 1,233 | 1,227 | 4,200 |
| August 19, 2025 | 1,230 | 1,232 | 1,232 | 1,232 | 1,226 | 1,900 |
| August 18, 2025 | 1,228 | 1,230 | 1,230 | 1,230 | 1,226 | 2,300 |
| August 15, 2025 | 1,220 | 1,228 | 1,228 | 1,228 | 1,213 | 6,100 |
| August 14, 2025 | 1,205 | 1,220 | 1,220 | 1,220 | 1,205 | 7,200 |
| August 13, 2025 | 1,201 | 1,203 | 1,203 | 1,210 | 1,201 | 3,000 |
| August 12, 2025 | 1,217 | 1,200 | 1,200 | 1,218 | 1,200 | 12,800 |
| August 08, 2025 | 1,118 | 1,209 | 1,209 | 1,223 | 1,110 | 22,300 |
| August 07, 2025 | 1,121 | 1,119 | 1,119 | 1,127 | 1,119 | 2,100 |
| August 06, 2025 | 1,129 | 1,121 | 1,121 | 1,129 | 1,121 | 3,200 |
| August 05, 2025 | 1,131 | 1,135 | 1,135 | 1,137 | 1,131 | 1,600 |
| August 04, 2025 | 1,134 | 1,130 | 1,129 | 1,134 | 1,124 | 1,800 |
| August 01, 2025 | 1,110 | 1,135 | 1,135 | 1,135 | 1,110 | 3,900 |
| July 31, 2025 | 1,103 | 1,107 | 1,107 | 1,118 | 1,103 | 2,200 |
| July 30, 2025 | 1,090 | 1,103 | 1,103 | 1,107 | 1,090 | 3,300 |
| July 29, 2025 | 1,086 | 1,089 | 1,089 | 1,089 | 1,081 | 2,700 |
| July 28, 2025 | 1,080 | 1,081 | 1,081 | 1,084 | 1,080 | 2,600 |
| July 25, 2025 | 1,073 | 1,080 | 1,080 | 1,080 | 1,073 | 1,300 |
| July 24, 2025 | 1,085 | 1,071 | 1,071 | 1,085 | 1,062 | 2,000 |
| July 23, 2025 | 1,083 | 1,080 | 1,080 | 1,084 | 1,080 | 1,700 |
| July 22, 2025 | 1,070 | 1,079 | 1,079 | 1,079 | 1,070 | 2,000 |
| July 18, 2025 | 1,074 | 1,066 | 1,066 | 1,078 | 1,066 | 1,400 |
| July 17, 2025 | 1,077 | 1,074 | 1,074 | 1,080 | 1,074 | 2,100 |
| July 16, 2025 | 1,072 | 1,075 | 1,075 | 1,075 | 1,070 | 2,000 |
| July 15, 2025 | 1,079 | 1,072 | 1,072 | 1,079 | 1,052 | 3,800 |
| July 14, 2025 | 1,067 | 1,079 | 1,079 | 1,079 | 1,065 | 6,100 |
| July 11, 2025 | 1,067 | 1,065 | 1,065 | 1,067 | 1,057 | 3,300 |
| July 10, 2025 | 1,061 | 1,063 | 1,063 | 1,065 | 1,057 | 2,300 |
| July 09, 2025 | 1,040 | 1,053 | 1,053 | 1,084 | 1,035 | 4,700 |
| July 08, 2025 | 1,024 | 1,031 | 1,031 | 1,031 | 1,018 | 2,100 |
| July 07, 2025 | 1,016 | 1,020 | 1,020 | 1,022 | 1,016 | 1,600 |
| July 04, 2025 | 1,027 | 1,025 | 1,025 | 1,027 | 1,023 | 1,300 |
| July 03, 2025 | 1,027 | 1,023 | 1,023 | 1,027 | 1,013 | 1,500 |
| July 02, 2025 | 1,020 | 1,025 | 1,025 | 1,030 | 1,012 | 1,400 |
| July 01, 2025 | 1,011 | 1,014 | 1,014 | 1,015 | 1,011 | 800 |