1,526.00
-10(-0.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,516 | 1,524 | 1,524 | 1,530 | 1,510 | 145,100 |
| September 04, 2025 | 1,518 | 1,511 | 1,511 | 1,520 | 1,505 | 118,800 |
| September 03, 2025 | 1,510 | 1,515 | 1,515 | 1,520 | 1,505 | 147,100 |
| September 02, 2025 | 1,495 | 1,506 | 1,506 | 1,507 | 1,484 | 214,500 |
| September 01, 2025 | 1,456 | 1,485 | 1,485 | 1,488 | 1,455 | 195,000 |
| August 29, 2025 | 1,451 | 1,449 | 1,449 | 1,459 | 1,448 | 126,400 |
| August 28, 2025 | 1,457 | 1,452 | 1,452 | 1,464 | 1,452 | 115,000 |
| August 27, 2025 | 1,465 | 1,457 | 1,457 | 1,465 | 1,452 | 161,800 |
| August 26, 2025 | 1,473 | 1,457 | 1,457 | 1,477 | 1,455 | 158,200 |
| August 25, 2025 | 1,499 | 1,474 | 1,474 | 1,500 | 1,461 | 137,200 |
| August 22, 2025 | 1,485 | 1,486 | 1,486 | 1,495 | 1,477 | 115,900 |
| August 21, 2025 | 1,480 | 1,481 | 1,481 | 1,483 | 1,460 | 137,900 |
| August 20, 2025 | 1,460 | 1,472 | 1,472 | 1,478 | 1,458 | 139,800 |
| August 19, 2025 | 1,446 | 1,467 | 1,467 | 1,468 | 1,446 | 108,200 |
| August 18, 2025 | 1,439 | 1,453 | 1,453 | 1,457 | 1,438 | 134,500 |
| August 15, 2025 | 1,435 | 1,439 | 1,439 | 1,441 | 1,425 | 154,400 |
| August 14, 2025 | 1,460 | 1,435 | 1,435 | 1,462 | 1,433 | 204,100 |
| August 13, 2025 | 1,445 | 1,473 | 1,473 | 1,476 | 1,445 | 256,000 |
| August 12, 2025 | 1,435 | 1,445 | 1,445 | 1,451 | 1,430 | 256,300 |
| August 08, 2025 | 1,427 | 1,434 | 1,434 | 1,443 | 1,422 | 223,100 |
| August 07, 2025 | 1,408 | 1,420 | 1,420 | 1,426 | 1,400 | 268,600 |
| August 06, 2025 | 1,395 | 1,399 | 1,399 | 1,415 | 1,393 | 185,000 |
| August 05, 2025 | 1,410 | 1,395 | 1,395 | 1,429 | 1,395 | 280,700 |
| August 04, 2025 | 1,384 | 1,400 | 1,400 | 1,407 | 1,378 | 329,700 |
| August 01, 2025 | 1,424 | 1,386 | 1,386 | 1,445 | 1,386 | 608,500 |
| July 31, 2025 | 1,463 | 1,453 | 1,453 | 1,466 | 1,450 | 149,400 |
| July 30, 2025 | 1,453 | 1,458 | 1,458 | 1,468 | 1,450 | 108,800 |
| July 29, 2025 | 1,445 | 1,449 | 1,449 | 1,454 | 1,438 | 153,000 |
| July 28, 2025 | 1,474 | 1,460 | 1,460 | 1,487 | 1,459 | 196,400 |
| July 25, 2025 | 1,465 | 1,471 | 1,471 | 1,478 | 1,455 | 147,500 |
| July 24, 2025 | 1,459 | 1,463 | 1,463 | 1,469 | 1,456 | 115,000 |
| July 23, 2025 | 1,427 | 1,446 | 1,446 | 1,459 | 1,419 | 250,300 |
| July 22, 2025 | 1,425 | 1,423 | 1,423 | 1,437 | 1,416 | 125,800 |
| July 18, 2025 | 1,447 | 1,435 | 1,435 | 1,448 | 1,433 | 111,200 |
| July 17, 2025 | 1,437 | 1,450 | 1,450 | 1,452 | 1,437 | 83,500 |
| July 16, 2025 | 1,439 | 1,434 | 1,434 | 1,441 | 1,428 | 75,100 |
| July 15, 2025 | 1,442 | 1,430 | 1,430 | 1,445 | 1,429 | 103,400 |
| July 14, 2025 | 1,438 | 1,443 | 1,443 | 1,450 | 1,433 | 112,200 |
| July 11, 2025 | 1,430 | 1,438 | 1,438 | 1,447 | 1,430 | 253,000 |
| July 10, 2025 | 1,438 | 1,433 | 1,433 | 1,438 | 1,420 | 216,400 |
| July 09, 2025 | 1,438 | 1,428 | 1,428 | 1,445 | 1,423 | 133,700 |
| July 08, 2025 | 1,439 | 1,444 | 1,444 | 1,450 | 1,431 | 160,200 |
| July 07, 2025 | 1,435 | 1,439 | 1,439 | 1,446 | 1,421 | 145,900 |
| July 04, 2025 | 1,456 | 1,440 | 1,440 | 1,460 | 1,440 | 81,600 |
| July 03, 2025 | 1,470 | 1,448 | 1,448 | 1,477 | 1,445 | 159,100 |
| July 02, 2025 | 1,492 | 1,478 | 1,478 | 1,504 | 1,478 | 110,500 |
| July 01, 2025 | 1,484 | 1,495 | 1,495 | 1,496 | 1,471 | 161,500 |
| June 30, 2025 | 1,475 | 1,495 | 1,495 | 1,500 | 1,472 | 227,600 |
| June 27, 2025 | 1,464 | 1,468 | 1,468 | 1,471 | 1,446 | 414,200 |
| June 26, 2025 | 1,440 | 1,447 | 1,447 | 1,463 | 1,438 | 246,400 |
| June 25, 2025 | 1,441 | 1,443 | 1,443 | 1,450 | 1,430 | 156,900 |
| June 24, 2025 | 1,455 | 1,445 | 1,445 | 1,460 | 1,443 | 163,300 |
| June 23, 2025 | 1,448 | 1,442 | 1,442 | 1,454 | 1,442 | 166,700 |
| June 20, 2025 | 1,455 | 1,448 | 1,448 | 1,466 | 1,445 | 402,500 |
| June 19, 2025 | 1,492 | 1,467 | 1,467 | 1,497 | 1,465 | 145,600 |
| June 18, 2025 | 1,495 | 1,498 | 1,498 | 1,513 | 1,486 | 135,800 |
| June 17, 2025 | 1,476 | 1,491 | 1,491 | 1,497 | 1,476 | 165,000 |
| June 16, 2025 | 1,485 | 1,479 | 1,479 | 1,491 | 1,469 | 136,500 |
| June 13, 2025 | 1,516 | 1,471 | 1,471 | 1,520 | 1,464 | 219,700 |
| June 12, 2025 | 1,506 | 1,519 | 1,519 | 1,525 | 1,500 | 198,100 |