1,244.00
-26(-2.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,270 | 1,244 | 1,244 | 1,273 | 1,225 | 172,900 |
| September 25, 2025 | 1,265 | 1,270 | 1,270 | 1,288 | 1,253 | 375,600 |
| September 24, 2025 | 1,222 | 1,265 | 1,265 | 1,269 | 1,218 | 381,600 |
| September 22, 2025 | 1,241 | 1,224 | 1,224 | 1,245 | 1,224 | 100,800 |
| September 19, 2025 | 1,253 | 1,248 | 1,248 | 1,257 | 1,241 | 216,100 |
| September 18, 2025 | 1,251 | 1,254 | 1,254 | 1,254 | 1,234 | 155,600 |
| September 17, 2025 | 1,210 | 1,248 | 1,248 | 1,253 | 1,210 | 218,000 |
| September 16, 2025 | 1,188 | 1,220 | 1,220 | 1,220 | 1,186 | 157,800 |
| September 12, 2025 | 1,187 | 1,193 | 1,193 | 1,203 | 1,185 | 151,100 |
| September 11, 2025 | 1,201 | 1,179 | 1,179 | 1,206 | 1,171 | 120,500 |
| September 10, 2025 | 1,202 | 1,204 | 1,204 | 1,213 | 1,195 | 130,100 |
| September 09, 2025 | 1,197 | 1,206 | 1,206 | 1,213 | 1,195 | 197,400 |
| September 08, 2025 | 1,189 | 1,191 | 1,191 | 1,200 | 1,180 | 229,100 |
| September 05, 2025 | 1,173 | 1,183 | 1,183 | 1,186 | 1,157 | 273,700 |
| September 04, 2025 | 1,186 | 1,189 | 1,189 | 1,189 | 1,173 | 224,500 |
| September 03, 2025 | 1,210 | 1,179 | 1,179 | 1,210 | 1,173 | 216,500 |
| September 02, 2025 | 1,229 | 1,211 | 1,211 | 1,233 | 1,195 | 216,500 |
| September 01, 2025 | 1,229 | 1,226 | 1,226 | 1,242 | 1,220 | 173,600 |
| August 29, 2025 | 1,218 | 1,238 | 1,238 | 1,243 | 1,215 | 201,300 |
| August 28, 2025 | 1,216 | 1,226 | 1,226 | 1,234 | 1,193 | 280,900 |
| August 27, 2025 | 1,221 | 1,239 | 1,211.5 | 1,246.5 | 1,221 | 958,000 |
| August 26, 2025 | 1,239 | 1,234.5 | 1,207.1 | 1,243 | 1,220 | 410,000 |
| August 25, 2025 | 1,230.5 | 1,233 | 1,205.64 | 1,246.5 | 1,227 | 479,200 |
| August 22, 2025 | 1,240.5 | 1,242 | 1,214.44 | 1,259 | 1,237.5 | 596,800 |
| August 21, 2025 | 1,240 | 1,242.5 | 1,214.92 | 1,244 | 1,222 | 640,800 |
| August 20, 2025 | 1,227.5 | 1,230 | 1,202.7 | 1,240 | 1,221 | 458,400 |
| August 19, 2025 | 1,206 | 1,225.5 | 1,198.3 | 1,227 | 1,206 | 536,400 |
| August 18, 2025 | 1,224.5 | 1,217 | 1,189.99 | 1,239.5 | 1,212 | 682,000 |
| August 15, 2025 | 1,220.5 | 1,209 | 1,182.17 | 1,223.5 | 1,202.5 | 928,000 |
| August 14, 2025 | 1,240.5 | 1,230.5 | 1,203.19 | 1,240.5 | 1,219 | 512,800 |
| August 13, 2025 | 1,250.5 | 1,247.5 | 1,219.81 | 1,257 | 1,228.5 | 569,200 |
| August 12, 2025 | 1,283 | 1,249.5 | 1,221.77 | 1,287.5 | 1,247.5 | 1.17M |
| August 08, 2025 | 1,277 | 1,277.5 | 1,249.15 | 1,284 | 1,274.5 | 528,000 |
| August 07, 2025 | 1,274.5 | 1,274 | 1,245.72 | 1,286.5 | 1,272.5 | 828,000 |
| August 06, 2025 | 1,288.5 | 1,278.5 | 1,250.13 | 1,289.5 | 1,270.5 | 937,200 |
| August 05, 2025 | 1,288.5 | 1,288.5 | 1,259.9 | 1,294 | 1,270 | 4.6M |
| August 04, 2025 | 1,278 | 1,288.5 | 1,259.9 | 1,305 | 1,265 | 890,000 |
| August 01, 2025 | 1,315.5 | 1,290.5 | 1,261.86 | 1,318 | 1,289 | 869,200 |
| July 31, 2025 | 1,300.5 | 1,316 | 1,286.79 | 1,324.5 | 1,297 | 1.22M |
| July 30, 2025 | 1,287.5 | 1,291.5 | 1,262.84 | 1,315.5 | 1,279 | 1.93M |
| July 29, 2025 | 1,291 | 1,292.5 | 1,263.82 | 1,292.5 | 1,265 | 1.28M |
| July 28, 2025 | 1,265 | 1,271.5 | 1,271.5 | 1,284.5 | 1,259 | 367,400 |
| July 25, 2025 | 1,255.5 | 1,257.5 | 1,257.5 | 1,272 | 1,250.5 | 272,800 |
| July 24, 2025 | 1,247.5 | 1,262 | 1,262 | 1,278 | 1,245 | 679,800 |
| July 23, 2025 | 1,228 | 1,239 | 1,239 | 1,262.5 | 1,222 | 1.27M |
| July 22, 2025 | 1,312.5 | 1,314 | 1,314 | 1,330 | 1,308.5 | 65,600 |
| July 18, 2025 | 1,370.5 | 1,308.5 | 1,308.5 | 1,384 | 1,305.5 | 98,800 |
| July 17, 2025 | 1,341 | 1,358 | 1,358 | 1,360.5 | 1,335 | 121,800 |
| July 16, 2025 | 1,287.5 | 1,340.5 | 1,340.5 | 1,356 | 1,287.5 | 186,600 |
| July 15, 2025 | 1,231.5 | 1,300 | 1,300 | 1,317.5 | 1,214 | 279,800 |
| July 14, 2025 | 1,237.5 | 1,225 | 1,225 | 1,242 | 1,217 | 109,000 |
| July 11, 2025 | 1,225 | 1,237.5 | 1,237.5 | 1,237.5 | 1,222 | 68,200 |
| July 10, 2025 | 1,237.5 | 1,225 | 1,225 | 1,242 | 1,222.5 | 50,000 |
| July 09, 2025 | 1,229.5 | 1,243.5 | 1,243.5 | 1,261 | 1,229.5 | 90,800 |
| July 08, 2025 | 1,218.5 | 1,229.5 | 1,229.5 | 1,238.5 | 1,210.5 | 68,800 |
| July 07, 2025 | 1,197 | 1,224 | 1,224 | 1,228.5 | 1,197 | 92,800 |
| July 04, 2025 | 1,207 | 1,193 | 1,193 | 1,221 | 1,177 | 68,600 |
| July 03, 2025 | 1,218 | 1,206.5 | 1,206.5 | 1,220 | 1,200 | 76,800 |
| July 02, 2025 | 1,205.5 | 1,202 | 1,202 | 1,232.5 | 1,202 | 103,800 |
| July 01, 2025 | 1,220 | 1,203.5 | 1,203.5 | 1,249.5 | 1,190 | 116,400 |