1,019.00
+1(+0.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,020 | 1,019 | 1,019 | 1,021 | 1,013 | 2.06M |
| September 25, 2025 | 1,015 | 1,018 | 1,018 | 1,019 | 1,012 | 1.85M |
| September 24, 2025 | 1,024 | 1,013 | 1,013 | 1,026 | 1,011 | 1.43M |
| September 22, 2025 | 1,020 | 1,016 | 1,016 | 1,024 | 1,011 | 1.47M |
| September 19, 2025 | 1,037 | 1,013 | 1,013 | 1,039 | 1,013 | 2.75M |
| September 18, 2025 | 1,045 | 1,039 | 1,039 | 1,045 | 1,035 | 1.99M |
| September 17, 2025 | 1,045 | 1,041 | 1,041 | 1,047 | 1,030 | 2.09M |
| September 16, 2025 | 1,034 | 1,045 | 1,045 | 1,046 | 1,026 | 2.3M |
| September 12, 2025 | 1,039 | 1,023 | 1,023 | 1,039 | 1,018 | 2.38M |
| September 11, 2025 | 1,003 | 1,019 | 1,019 | 1,021 | 1,000 | 3.02M |
| September 10, 2025 | 1,011 | 1,005 | 1,005 | 1,015 | 999 | 4.14M |
| September 09, 2025 | 980 | 1,008 | 1,008 | 1,015 | 961 | 12.11M |
| September 08, 2025 | 1,064 | 1,067 | 1,067 | 1,068 | 1,058 | 912,200 |
| September 05, 2025 | 1,050 | 1,055 | 1,055 | 1,059 | 1,047 | 861,400 |
| September 04, 2025 | 1,029 | 1,044 | 1,044 | 1,045 | 1,025 | 847,400 |
| September 03, 2025 | 1,022 | 1,029 | 1,029 | 1,030 | 1,020 | 971,400 |
| September 02, 2025 | 1,018 | 1,020 | 1,020 | 1,024 | 1,016 | 810,200 |
| September 01, 2025 | 1,009 | 1,019 | 1,019 | 1,019 | 1,008 | 894,800 |
| August 29, 2025 | 1,011 | 1,015 | 1,015 | 1,018 | 1,008 | 653,200 |
| August 28, 2025 | 1,002 | 1,018 | 1,018 | 1,018 | 998 | 845,800 |
| August 27, 2025 | 1,002 | 1,002 | 1,002 | 1,007 | 1,000 | 628,600 |
| August 26, 2025 | 999 | 1,002 | 1,002 | 1,003 | 994 | 823,900 |
| August 25, 2025 | 1,014 | 1,003 | 1,003 | 1,020 | 1,002 | 817,400 |
| August 22, 2025 | 1,005 | 1,013 | 1,013 | 1,015 | 1,003 | 666,700 |
| August 21, 2025 | 1,003 | 1,008 | 1,008 | 1,011 | 994 | 965,600 |
| August 20, 2025 | 1,002 | 1,004 | 1,004 | 1,010 | 1,001 | 1.01M |
| August 19, 2025 | 992 | 1,001 | 1,001 | 1,002 | 987 | 1.1M |
| August 18, 2025 | 984 | 993 | 993 | 996 | 980 | 1.14M |
| August 15, 2025 | 975 | 988 | 988 | 988 | 968 | 1.51M |
| August 14, 2025 | 980 | 978 | 978 | 1,003 | 967 | 3.51M |
| August 13, 2025 | 950 | 951 | 951 | 958 | 944 | 1.74M |
| August 12, 2025 | 937 | 938 | 938 | 949 | 935 | 1.69M |
| August 08, 2025 | 920 | 933 | 933 | 935 | 920 | 1.52M |
| August 07, 2025 | 924 | 922 | 922 | 931 | 920 | 994,500 |
| August 06, 2025 | 923 | 925 | 925 | 930 | 920 | 771,500 |
| August 05, 2025 | 919 | 923 | 923 | 929 | 915 | 662,900 |
| August 04, 2025 | 914 | 917 | 917 | 922 | 912 | 798,500 |
| August 01, 2025 | 910 | 929 | 929 | 932 | 909 | 1.27M |
| July 31, 2025 | 905 | 909 | 909 | 909 | 903 | 747,900 |
| July 30, 2025 | 900 | 902 | 902 | 905 | 899 | 625,000 |
| July 29, 2025 | 903 | 901 | 901 | 904 | 897 | 864,400 |
| July 28, 2025 | 902 | 904 | 904 | 908 | 900 | 619,200 |
| July 25, 2025 | 908 | 902 | 902 | 908 | 901 | 718,200 |
| July 24, 2025 | 902 | 908 | 908 | 911 | 899 | 1.21M |
| July 23, 2025 | 885 | 902 | 902 | 905 | 883 | 2.03M |
| July 22, 2025 | 872 | 875 | 875 | 881 | 871 | 857,600 |
| July 18, 2025 | 871 | 872 | 872 | 876 | 869 | 933,300 |
| July 17, 2025 | 857 | 864 | 864 | 866 | 856 | 715,500 |
| July 16, 2025 | 861 | 860 | 860 | 866 | 858 | 917,700 |
| July 15, 2025 | 859 | 860 | 860 | 860 | 855 | 608,200 |
| July 14, 2025 | 858 | 859 | 859 | 862 | 850 | 1.03M |
| July 11, 2025 | 859 | 856 | 856 | 860 | 850 | 975,700 |
| July 10, 2025 | 856 | 846 | 846 | 856 | 844 | 1.25M |
| July 09, 2025 | 844 | 856 | 856 | 858 | 842 | 1.38M |
| July 08, 2025 | 840 | 841 | 841 | 845 | 839 | 1.08M |
| July 07, 2025 | 844 | 840 | 840 | 845 | 840 | 1.13M |
| July 04, 2025 | 852 | 850 | 850 | 853 | 847 | 856,000 |
| July 03, 2025 | 841 | 850 | 850 | 852 | 840 | 1.33M |
| July 02, 2025 | 840 | 843 | 843 | 845 | 837 | 1.07M |
| July 01, 2025 | 855 | 842 | 842 | 857 | 842 | 1.46M |