1,313.00
+3(+0.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,305 | 1,313 | 1,313 | 1,313 | 1,305 | 31,100 |
| September 25, 2025 | 1,313 | 1,310 | 1,310 | 1,313 | 1,306 | 28,200 |
| September 24, 2025 | 1,306 | 1,306 | 1,306 | 1,309 | 1,306 | 23,000 |
| September 22, 2025 | 1,302 | 1,304 | 1,304 | 1,308 | 1,302 | 14,500 |
| September 19, 2025 | 1,310 | 1,300 | 1,300 | 1,310 | 1,298 | 28,600 |
| September 18, 2025 | 1,306 | 1,306 | 1,306 | 1,307 | 1,297 | 23,100 |
| September 17, 2025 | 1,308 | 1,301 | 1,301 | 1,308 | 1,301 | 23,100 |
| September 16, 2025 | 1,302 | 1,310 | 1,310 | 1,310 | 1,297 | 28,500 |
| September 12, 2025 | 1,306 | 1,302 | 1,302 | 1,310 | 1,301 | 23,700 |
| September 11, 2025 | 1,308 | 1,306 | 1,306 | 1,312 | 1,300 | 24,900 |
| September 10, 2025 | 1,318 | 1,308 | 1,308 | 1,318 | 1,306 | 22,400 |
| September 09, 2025 | 1,314 | 1,318 | 1,318 | 1,325 | 1,310 | 33,200 |
| September 08, 2025 | 1,310 | 1,311 | 1,311 | 1,315 | 1,308 | 31,200 |
| September 05, 2025 | 1,298 | 1,301 | 1,301 | 1,302 | 1,294 | 26,600 |
| September 04, 2025 | 1,305 | 1,298 | 1,298 | 1,308 | 1,294 | 36,300 |
| September 03, 2025 | 1,290 | 1,299 | 1,299 | 1,303 | 1,288 | 43,100 |
| September 02, 2025 | 1,291 | 1,290 | 1,290 | 1,294 | 1,287 | 23,800 |
| September 01, 2025 | 1,284 | 1,291 | 1,291 | 1,295 | 1,284 | 25,000 |
| August 29, 2025 | 1,285 | 1,280 | 1,280 | 1,285 | 1,280 | 19,400 |
| August 28, 2025 | 1,285 | 1,283 | 1,283 | 1,285 | 1,278 | 13,200 |
| August 27, 2025 | 1,285 | 1,284 | 1,284 | 1,285 | 1,276 | 31,600 |
| August 26, 2025 | 1,293 | 1,284 | 1,284 | 1,293 | 1,284 | 23,800 |
| August 25, 2025 | 1,293 | 1,292 | 1,292 | 1,297 | 1,292 | 16,500 |
| August 22, 2025 | 1,288 | 1,292 | 1,292 | 1,292 | 1,285 | 15,200 |
| August 21, 2025 | 1,293 | 1,288 | 1,288 | 1,293 | 1,287 | 17,500 |
| August 20, 2025 | 1,291 | 1,293 | 1,293 | 1,299 | 1,290 | 22,600 |
| August 19, 2025 | 1,290 | 1,291 | 1,291 | 1,294 | 1,283 | 29,300 |
| August 18, 2025 | 1,283 | 1,289 | 1,289 | 1,291 | 1,283 | 36,900 |
| August 15, 2025 | 1,288 | 1,283 | 1,283 | 1,288 | 1,269 | 33,700 |
| August 14, 2025 | 1,274 | 1,279 | 1,279 | 1,279 | 1,272 | 24,500 |
| August 13, 2025 | 1,285 | 1,278 | 1,278 | 1,285 | 1,271 | 44,100 |
| August 12, 2025 | 1,295 | 1,279 | 1,279 | 1,302 | 1,272 | 78,400 |
| August 08, 2025 | 1,284 | 1,288 | 1,288 | 1,288 | 1,279 | 23,200 |
| August 07, 2025 | 1,284 | 1,282 | 1,282 | 1,288 | 1,279 | 25,400 |
| August 06, 2025 | 1,269 | 1,285 | 1,285 | 1,285 | 1,269 | 30,900 |
| August 05, 2025 | 1,273 | 1,270 | 1,270 | 1,276 | 1,270 | 19,400 |
| August 04, 2025 | 1,261 | 1,272 | 1,272 | 1,273 | 1,261 | 29,100 |
| August 01, 2025 | 1,260 | 1,272 | 1,272 | 1,272 | 1,260 | 26,800 |
| July 31, 2025 | 1,254 | 1,258 | 1,258 | 1,258 | 1,246 | 26,300 |
| July 30, 2025 | 1,252 | 1,253 | 1,253 | 1,258 | 1,252 | 14,000 |
| July 29, 2025 | 1,249 | 1,253 | 1,253 | 1,255 | 1,245 | 10,700 |
| July 28, 2025 | 1,247 | 1,251 | 1,251 | 1,258 | 1,246 | 30,500 |
| July 25, 2025 | 1,243 | 1,240 | 1,240 | 1,248 | 1,233 | 36,600 |
| July 24, 2025 | 1,229 | 1,242 | 1,242 | 1,242 | 1,225 | 23,400 |
| July 23, 2025 | 1,228 | 1,229 | 1,229 | 1,237 | 1,223 | 46,700 |
| July 22, 2025 | 1,229 | 1,225 | 1,225 | 1,232 | 1,222 | 21,300 |
| July 18, 2025 | 1,236 | 1,227 | 1,227 | 1,238 | 1,227 | 35,400 |
| July 17, 2025 | 1,228 | 1,236 | 1,236 | 1,236 | 1,227 | 13,900 |
| July 16, 2025 | 1,239 | 1,228 | 1,228 | 1,240 | 1,228 | 35,200 |
| July 15, 2025 | 1,239 | 1,239 | 1,239 | 1,241 | 1,236 | 23,000 |
| July 14, 2025 | 1,235 | 1,236 | 1,236 | 1,242 | 1,235 | 19,900 |
| July 11, 2025 | 1,230 | 1,233 | 1,233 | 1,243 | 1,230 | 22,100 |
| July 10, 2025 | 1,230 | 1,229 | 1,229 | 1,235 | 1,224 | 46,000 |
| July 09, 2025 | 1,205 | 1,222 | 1,222 | 1,229 | 1,205 | 71,500 |
| July 08, 2025 | 1,197 | 1,203 | 1,203 | 1,203 | 1,197 | 30,600 |
| July 07, 2025 | 1,200 | 1,197 | 1,197 | 1,203 | 1,197 | 14,700 |
| July 04, 2025 | 1,199 | 1,197 | 1,197 | 1,204 | 1,195 | 20,900 |
| July 03, 2025 | 1,195 | 1,199 | 1,199 | 1,201 | 1,191 | 19,700 |
| July 02, 2025 | 1,187 | 1,197 | 1,197 | 1,201 | 1,184 | 46,100 |
| July 01, 2025 | 1,198 | 1,187 | 1,187 | 1,198 | 1,187 | 30,700 |