1,296.00
+7(+0.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,277 | 1,296 | 1,296 | 1,297.5 | 1,275.5 | 314,800 |
| September 25, 2025 | 1,293 | 1,291.5 | 1,291.5 | 1,295 | 1,280 | 145,800 |
| September 24, 2025 | 1,305 | 1,295 | 1,295 | 1,307.5 | 1,292 | 217,700 |
| September 22, 2025 | 1,306 | 1,305 | 1,305 | 1,318 | 1,305 | 291,300 |
| September 19, 2025 | 1,298.5 | 1,304.5 | 1,304.5 | 1,330 | 1,292.5 | 624,800 |
| September 18, 2025 | 1,273.5 | 1,281 | 1,281 | 1,283 | 1,270 | 218,900 |
| September 17, 2025 | 1,271 | 1,270 | 1,270 | 1,275 | 1,265 | 218,900 |
| September 16, 2025 | 1,276 | 1,271 | 1,271 | 1,280 | 1,269 | 263,200 |
| September 12, 2025 | 1,290 | 1,280.5 | 1,280.5 | 1,290 | 1,279 | 234,500 |
| September 11, 2025 | 1,285 | 1,281 | 1,281 | 1,291.5 | 1,275.5 | 138,000 |
| September 10, 2025 | 1,291 | 1,284.5 | 1,284.5 | 1,297.5 | 1,283 | 158,700 |
| September 09, 2025 | 1,312 | 1,295 | 1,295 | 1,312.5 | 1,291 | 195,900 |
| September 08, 2025 | 1,298 | 1,310 | 1,310 | 1,311 | 1,288.5 | 377,400 |
| September 05, 2025 | 1,273 | 1,284 | 1,284 | 1,285 | 1,271 | 249,600 |
| September 04, 2025 | 1,270 | 1,272.5 | 1,272.5 | 1,272.5 | 1,260.5 | 236,000 |
| September 03, 2025 | 1,251 | 1,265 | 1,265 | 1,267 | 1,251 | 284,000 |
| September 02, 2025 | 1,257 | 1,252.5 | 1,252.5 | 1,264 | 1,250.5 | 158,300 |
| September 01, 2025 | 1,237 | 1,254.5 | 1,254.5 | 1,254.5 | 1,236.5 | 255,400 |
| August 29, 2025 | 1,254.5 | 1,237 | 1,237 | 1,254.5 | 1,237 | 225,400 |
| August 28, 2025 | 1,237.5 | 1,254 | 1,254 | 1,257.5 | 1,236.5 | 394,900 |
| August 27, 2025 | 1,251 | 1,256 | 1,233 | 1,265.5 | 1,251 | 721,600 |
| August 26, 2025 | 1,266 | 1,261.5 | 1,261.5 | 1,270.5 | 1,259.5 | 506,600 |
| August 25, 2025 | 1,275 | 1,277.5 | 1,277.5 | 1,284.5 | 1,274 | 399,700 |
| August 22, 2025 | 1,292 | 1,284.5 | 1,284.5 | 1,293 | 1,284.5 | 254,800 |
| August 21, 2025 | 1,300 | 1,296.5 | 1,296.5 | 1,300 | 1,285 | 285,900 |
| August 20, 2025 | 1,301 | 1,292.5 | 1,292.5 | 1,311 | 1,292.5 | 291,100 |
| August 19, 2025 | 1,295.5 | 1,307.5 | 1,307.5 | 1,308 | 1,293 | 254,500 |
| August 18, 2025 | 1,300 | 1,301 | 1,301 | 1,306.5 | 1,295 | 357,300 |
| August 15, 2025 | 1,290 | 1,283.5 | 1,283.5 | 1,294 | 1,279 | 329,700 |
| August 14, 2025 | 1,307 | 1,283 | 1,283 | 1,319.5 | 1,275 | 513,400 |
| August 13, 2025 | 1,301.5 | 1,300 | 1,300 | 1,314.5 | 1,298 | 344,100 |
| August 12, 2025 | 1,307.5 | 1,304.5 | 1,304.5 | 1,316 | 1,301.5 | 393,800 |
| August 08, 2025 | 1,293 | 1,313 | 1,313 | 1,313 | 1,291.5 | 340,700 |
| August 07, 2025 | 1,308 | 1,293.5 | 1,293.5 | 1,312.5 | 1,293.5 | 359,400 |
| August 06, 2025 | 1,303.5 | 1,317 | 1,317 | 1,317 | 1,303.5 | 243,700 |
| August 05, 2025 | 1,300 | 1,296.5 | 1,296.5 | 1,307 | 1,295 | 167,900 |
| August 04, 2025 | 1,276.5 | 1,293.5 | 1,293.5 | 1,298 | 1,275 | 290,500 |
| August 01, 2025 | 1,267 | 1,300 | 1,300 | 1,310 | 1,263.5 | 601,800 |
| July 31, 2025 | 1,270 | 1,276.5 | 1,276.5 | 1,277.5 | 1,267 | 343,500 |
| July 30, 2025 | 1,275 | 1,274 | 1,274 | 1,279 | 1,264 | 254,100 |
| July 29, 2025 | 1,287.5 | 1,268.5 | 1,268.5 | 1,288.5 | 1,266.5 | 266,900 |
| July 28, 2025 | 1,278.5 | 1,290 | 1,290 | 1,302.5 | 1,278.5 | 387,400 |
| July 25, 2025 | 1,292.5 | 1,265.5 | 1,265.5 | 1,292.5 | 1,264 | 296,100 |
| July 24, 2025 | 1,293.5 | 1,297.5 | 1,297.5 | 1,303 | 1,285.5 | 521,200 |
| July 23, 2025 | 1,250 | 1,281 | 1,281 | 1,289 | 1,247.5 | 645,200 |
| July 22, 2025 | 1,234 | 1,238 | 1,238 | 1,245 | 1,228.5 | 505,300 |
| July 18, 2025 | 1,207 | 1,220.5 | 1,220.5 | 1,230 | 1,199.5 | 368,800 |
| July 17, 2025 | 1,204 | 1,215 | 1,215 | 1,216 | 1,203 | 363,300 |
| July 16, 2025 | 1,187 | 1,195.5 | 1,195.5 | 1,206 | 1,181 | 443,900 |
| July 15, 2025 | 1,214 | 1,186.5 | 1,186.5 | 1,214 | 1,186.5 | 597,700 |
| July 14, 2025 | 1,214 | 1,206.5 | 1,206.5 | 1,231 | 1,198 | 496,900 |
| July 11, 2025 | 1,217 | 1,224.5 | 1,224.5 | 1,228.5 | 1,202 | 544,700 |
| July 10, 2025 | 1,195 | 1,208 | 1,208 | 1,226 | 1,172 | 1.4M |
| July 09, 2025 | 1,249 | 1,248 | 1,248 | 1,269 | 1,235 | 675,700 |
| July 08, 2025 | 1,235 | 1,250.5 | 1,250.5 | 1,251.5 | 1,235 | 439,600 |
| July 07, 2025 | 1,231.5 | 1,229 | 1,229 | 1,239.5 | 1,227 | 356,800 |
| July 04, 2025 | 1,235 | 1,227.5 | 1,227.5 | 1,243.5 | 1,220.5 | 248,600 |
| July 03, 2025 | 1,221 | 1,234.5 | 1,234.5 | 1,237 | 1,219.5 | 303,900 |
| July 02, 2025 | 1,213 | 1,214 | 1,214 | 1,222 | 1,208 | 269,100 |
| July 01, 2025 | 1,229 | 1,220.5 | 1,220.5 | 1,240 | 1,212.5 | 336,300 |