1,490.00
+12(+0.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,478 | 1,490 | 1,490 | 1,498 | 1,476 | 31,900 |
| September 25, 2025 | 1,486 | 1,478 | 1,478 | 1,497 | 1,450 | 88,400 |
| September 24, 2025 | 1,526 | 1,486 | 1,486 | 1,526 | 1,483 | 53,300 |
| September 22, 2025 | 1,527 | 1,524 | 1,524 | 1,532 | 1,522 | 8,900 |
| September 19, 2025 | 1,523 | 1,518 | 1,518 | 1,527 | 1,517 | 4,900 |
| September 18, 2025 | 1,512 | 1,523 | 1,523 | 1,529 | 1,512 | 8,600 |
| September 17, 2025 | 1,512 | 1,523 | 1,523 | 1,529 | 1,512 | 10,500 |
| September 16, 2025 | 1,522 | 1,512 | 1,512 | 1,522 | 1,512 | 10,500 |
| September 12, 2025 | 1,525 | 1,522 | 1,522 | 1,525 | 1,520 | 8,000 |
| September 11, 2025 | 1,525 | 1,522 | 1,522 | 1,525 | 1,520 | 15,100 |
| September 10, 2025 | 1,559 | 1,544 | 1,544 | 1,559 | 1,544 | 9,000 |
| September 09, 2025 | 1,558 | 1,558 | 1,558 | 1,568 | 1,554 | 8,300 |
| September 08, 2025 | 1,549 | 1,558 | 1,558 | 1,579 | 1,549 | 45,100 |
| September 05, 2025 | 1,549 | 1,549 | 1,549 | 1,562 | 1,545 | 17,000 |
| September 04, 2025 | 1,548 | 1,549 | 1,549 | 1,549 | 1,542 | 12,400 |
| September 03, 2025 | 1,545 | 1,548 | 1,548 | 1,556 | 1,541 | 12,200 |
| September 02, 2025 | 1,548 | 1,545 | 1,545 | 1,562 | 1,545 | 24,800 |
| September 01, 2025 | 1,562 | 1,546 | 1,546 | 1,570 | 1,542 | 14,500 |
| August 29, 2025 | 1,554 | 1,564 | 1,564 | 1,584 | 1,549 | 23,700 |
| August 28, 2025 | 1,601 | 1,565 | 1,565 | 1,601 | 1,537 | 66,900 |
| August 27, 2025 | 1,657 | 1,622 | 1,622 | 1,657 | 1,622 | 32,500 |
| August 26, 2025 | 1,608 | 1,657 | 1,657 | 1,660 | 1,587 | 82,100 |
| August 25, 2025 | 1,537 | 1,624 | 1,624 | 1,626 | 1,537 | 88,100 |
| August 22, 2025 | 1,547 | 1,532 | 1,532 | 1,547 | 1,532 | 13,100 |
| August 21, 2025 | 1,538 | 1,544 | 1,544 | 1,545 | 1,525 | 29,300 |
| August 20, 2025 | 1,521 | 1,538 | 1,538 | 1,538 | 1,521 | 28,200 |
| August 19, 2025 | 1,515 | 1,521 | 1,521 | 1,539 | 1,515 | 36,100 |
| August 18, 2025 | 1,524 | 1,513 | 1,513 | 1,532 | 1,510 | 31,200 |
| August 15, 2025 | 1,516 | 1,525 | 1,525 | 1,530 | 1,504 | 71,900 |
| August 14, 2025 | 1,451 | 1,494 | 1,494 | 1,500 | 1,451 | 38,800 |
| August 13, 2025 | 1,460 | 1,470 | 1,470 | 1,470 | 1,442 | 33,900 |
| August 12, 2025 | 1,447 | 1,441 | 1,441 | 1,467 | 1,441 | 32,400 |
| August 08, 2025 | 1,457 | 1,446 | 1,446 | 1,457 | 1,446 | 7,100 |
| August 07, 2025 | 1,449 | 1,450 | 1,450 | 1,456 | 1,445 | 6,000 |
| August 06, 2025 | 1,429 | 1,443 | 1,443 | 1,452 | 1,429 | 12,800 |
| August 05, 2025 | 1,404 | 1,430 | 1,430 | 1,450 | 1,404 | 28,000 |
| August 04, 2025 | 1,400 | 1,400 | 1,400 | 1,404 | 1,399 | 5,100 |
| August 01, 2025 | 1,398 | 1,403 | 1,403 | 1,405 | 1,398 | 10,500 |
| July 31, 2025 | 1,398 | 1,396 | 1,396 | 1,403 | 1,396 | 5,300 |
| July 30, 2025 | 1,405 | 1,398 | 1,398 | 1,408 | 1,395 | 7,500 |
| July 29, 2025 | 1,398 | 1,403 | 1,403 | 1,409 | 1,389 | 12,400 |
| July 28, 2025 | 1,391 | 1,398 | 1,398 | 1,398 | 1,390 | 6,600 |
| July 25, 2025 | 1,396 | 1,386 | 1,386 | 1,397 | 1,386 | 6,000 |
| July 24, 2025 | 1,378 | 1,395 | 1,395 | 1,397 | 1,375 | 15,200 |
| July 23, 2025 | 1,376 | 1,373 | 1,373 | 1,378 | 1,373 | 3,000 |
| July 22, 2025 | 1,379 | 1,370 | 1,370 | 1,379 | 1,370 | 6,000 |
| July 18, 2025 | 1,377 | 1,374 | 1,374 | 1,377 | 1,370 | 4,500 |
| July 17, 2025 | 1,380 | 1,377 | 1,377 | 1,383 | 1,371 | 6,300 |
| July 16, 2025 | 1,378 | 1,373 | 1,373 | 1,385 | 1,371 | 7,800 |
| July 15, 2025 | 1,372 | 1,378 | 1,378 | 1,390 | 1,371 | 9,500 |
| July 14, 2025 | 1,373 | 1,371 | 1,371 | 1,377 | 1,366 | 5,900 |
| July 11, 2025 | 1,375 | 1,370 | 1,370 | 1,376 | 1,368 | 5,300 |
| July 10, 2025 | 1,378 | 1,368 | 1,368 | 1,378 | 1,368 | 5,200 |
| July 09, 2025 | 1,366 | 1,367 | 1,367 | 1,378 | 1,358 | 11,100 |
| July 08, 2025 | 1,365 | 1,363 | 1,363 | 1,365 | 1,358 | 3,300 |
| July 07, 2025 | 1,355 | 1,362 | 1,362 | 1,365 | 1,355 | 6,200 |
| July 04, 2025 | 1,353 | 1,354 | 1,354 | 1,355 | 1,349 | 6,600 |
| July 03, 2025 | 1,352 | 1,352 | 1,352 | 1,352 | 1,346 | 6,500 |
| July 02, 2025 | 1,348 | 1,352 | 1,352 | 1,359 | 1,348 | 5,300 |
| July 01, 2025 | 1,359 | 1,348 | 1,348 | 1,362 | 1,346 | 17,400 |