1,216.00
+3(+0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,213 | 1,216 | 1,216 | 1,228 | 1,210 | 28,300 |
| September 05, 2025 | 1,201 | 1,213 | 1,213 | 1,214 | 1,192 | 36,300 |
| September 04, 2025 | 1,206 | 1,212 | 1,212 | 1,213 | 1,197 | 31,300 |
| September 03, 2025 | 1,177 | 1,197 | 1,197 | 1,208 | 1,177 | 49,500 |
| September 02, 2025 | 1,179 | 1,185 | 1,185 | 1,198 | 1,179 | 38,300 |
| September 01, 2025 | 1,183 | 1,178 | 1,178 | 1,192 | 1,177 | 34,000 |
| August 29, 2025 | 1,179 | 1,189 | 1,189 | 1,195 | 1,179 | 27,700 |
| August 28, 2025 | 1,184 | 1,187 | 1,187 | 1,198 | 1,184 | 36,200 |
| August 27, 2025 | 1,195 | 1,190 | 1,190 | 1,207 | 1,190 | 59,000 |
| August 26, 2025 | 1,173 | 1,196 | 1,196 | 1,200 | 1,173 | 55,800 |
| August 25, 2025 | 1,196 | 1,173 | 1,173 | 1,207 | 1,168 | 70,600 |
| August 22, 2025 | 1,213 | 1,203 | 1,203 | 1,215 | 1,197 | 38,200 |
| August 21, 2025 | 1,220 | 1,213 | 1,213 | 1,220 | 1,200 | 21,300 |
| August 20, 2025 | 1,204 | 1,211 | 1,211 | 1,224 | 1,200 | 31,100 |
| August 19, 2025 | 1,202 | 1,207 | 1,207 | 1,216 | 1,195 | 39,300 |
| August 18, 2025 | 1,188 | 1,202 | 1,202 | 1,217 | 1,188 | 42,700 |
| August 15, 2025 | 1,205 | 1,188 | 1,188 | 1,205 | 1,183 | 71,800 |
| August 14, 2025 | 1,235 | 1,203 | 1,203 | 1,244 | 1,191 | 78,300 |
| August 13, 2025 | 1,230 | 1,250 | 1,250 | 1,257 | 1,222 | 78,000 |
| August 12, 2025 | 1,275 | 1,247 | 1,247 | 1,283 | 1,220 | 217,100 |
| August 08, 2025 | 1,156 | 1,185 | 1,185 | 1,190 | 1,145 | 102,100 |
| August 07, 2025 | 1,143 | 1,153 | 1,153 | 1,162 | 1,141 | 55,400 |
| August 06, 2025 | 1,120 | 1,136 | 1,136 | 1,141 | 1,120 | 27,700 |
| August 05, 2025 | 1,116 | 1,120 | 1,120 | 1,129 | 1,116 | 23,900 |
| August 04, 2025 | 1,121 | 1,114 | 1,114 | 1,127 | 1,105 | 58,300 |
| August 01, 2025 | 1,135 | 1,137 | 1,137 | 1,139 | 1,126 | 38,900 |
| July 31, 2025 | 1,108 | 1,130 | 1,130 | 1,135 | 1,102 | 51,900 |
| July 30, 2025 | 1,100 | 1,107 | 1,107 | 1,107 | 1,093 | 54,200 |
| July 29, 2025 | 1,106 | 1,100 | 1,100 | 1,115 | 1,099 | 53,300 |
| July 28, 2025 | 1,117 | 1,111 | 1,111 | 1,124 | 1,101 | 44,200 |
| July 25, 2025 | 1,128 | 1,117 | 1,117 | 1,131 | 1,114 | 25,100 |
| July 24, 2025 | 1,119 | 1,128 | 1,128 | 1,137 | 1,119 | 32,200 |
| July 23, 2025 | 1,121 | 1,115 | 1,115 | 1,124 | 1,111 | 40,000 |
| July 22, 2025 | 1,113 | 1,115 | 1,115 | 1,124 | 1,110 | 24,500 |
| July 18, 2025 | 1,140 | 1,119 | 1,119 | 1,140 | 1,119 | 24,800 |
| July 17, 2025 | 1,150 | 1,138 | 1,138 | 1,150 | 1,137 | 26,900 |
| July 16, 2025 | 1,168 | 1,150 | 1,150 | 1,173 | 1,150 | 20,300 |
| July 15, 2025 | 1,174 | 1,168 | 1,168 | 1,179 | 1,168 | 15,700 |
| July 14, 2025 | 1,180 | 1,180 | 1,180 | 1,188 | 1,174 | 27,500 |
| July 11, 2025 | 1,173 | 1,170 | 1,170 | 1,184 | 1,170 | 17,800 |
| July 10, 2025 | 1,173 | 1,173 | 1,173 | 1,179 | 1,163 | 44,400 |
| July 09, 2025 | 1,169 | 1,177 | 1,177 | 1,187 | 1,169 | 25,000 |
| July 08, 2025 | 1,161 | 1,174 | 1,174 | 1,180 | 1,151 | 60,700 |
| July 07, 2025 | 1,156 | 1,149 | 1,149 | 1,168 | 1,147 | 33,100 |
| July 04, 2025 | 1,166 | 1,156 | 1,156 | 1,168 | 1,149 | 32,300 |
| July 03, 2025 | 1,163 | 1,158 | 1,158 | 1,175 | 1,145 | 50,600 |
| July 02, 2025 | 1,140 | 1,163 | 1,163 | 1,171 | 1,135 | 36,600 |
| July 01, 2025 | 1,183 | 1,149 | 1,149 | 1,188 | 1,145 | 38,300 |
| June 30, 2025 | 1,189 | 1,172 | 1,172 | 1,195 | 1,172 | 28,500 |
| June 27, 2025 | 1,162 | 1,189 | 1,189 | 1,202 | 1,162 | 59,900 |
| June 26, 2025 | 1,150 | 1,155 | 1,155 | 1,168 | 1,150 | 35,400 |
| June 25, 2025 | 1,158 | 1,145 | 1,145 | 1,169 | 1,145 | 43,900 |
| June 24, 2025 | 1,187 | 1,170 | 1,170 | 1,191 | 1,169 | 33,100 |
| June 23, 2025 | 1,177 | 1,180 | 1,180 | 1,189 | 1,175 | 34,200 |
| June 20, 2025 | 1,187 | 1,181 | 1,181 | 1,196 | 1,176 | 220,000 |
| June 19, 2025 | 1,192 | 1,194 | 1,194 | 1,204 | 1,188 | 26,600 |
| June 18, 2025 | 1,172 | 1,186 | 1,186 | 1,201 | 1,171 | 44,000 |
| June 17, 2025 | 1,166 | 1,171 | 1,171 | 1,184 | 1,159 | 37,400 |
| June 16, 2025 | 1,177 | 1,170 | 1,170 | 1,184 | 1,164 | 55,400 |
| June 13, 2025 | 1,159 | 1,176 | 1,176 | 1,177 | 1,151 | 44,500 |