1,554.00
-2(-0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,550 | 1,554 | 1,554 | 1,567 | 1,548 | 181,900 |
| September 25, 2025 | 1,555 | 1,556 | 1,556 | 1,558 | 1,545 | 91,500 |
| September 24, 2025 | 1,561 | 1,547 | 1,547 | 1,561 | 1,547 | 113,900 |
| September 22, 2025 | 1,580 | 1,560 | 1,560 | 1,580 | 1,560 | 93,100 |
| September 19, 2025 | 1,575 | 1,569 | 1,569 | 1,578 | 1,555 | 140,600 |
| September 18, 2025 | 1,558 | 1,568 | 1,568 | 1,569 | 1,552 | 66,500 |
| September 17, 2025 | 1,589 | 1,562 | 1,562 | 1,589 | 1,552 | 127,600 |
| September 16, 2025 | 1,592 | 1,591 | 1,591 | 1,596 | 1,584 | 54,200 |
| September 12, 2025 | 1,602 | 1,581 | 1,581 | 1,607 | 1,581 | 120,600 |
| September 11, 2025 | 1,610 | 1,604 | 1,604 | 1,614 | 1,593 | 134,100 |
| September 10, 2025 | 1,590 | 1,605 | 1,605 | 1,605 | 1,587 | 68,000 |
| September 09, 2025 | 1,593 | 1,583 | 1,583 | 1,603 | 1,575 | 136,800 |
| September 08, 2025 | 1,560 | 1,578 | 1,578 | 1,583 | 1,560 | 103,700 |
| September 05, 2025 | 1,538 | 1,554 | 1,554 | 1,554 | 1,534 | 88,500 |
| September 04, 2025 | 1,533 | 1,538 | 1,538 | 1,541 | 1,523 | 103,300 |
| September 03, 2025 | 1,539 | 1,527 | 1,527 | 1,545 | 1,525 | 142,600 |
| September 02, 2025 | 1,545 | 1,539 | 1,539 | 1,554 | 1,539 | 73,800 |
| September 01, 2025 | 1,543 | 1,537 | 1,537 | 1,550 | 1,529 | 120,400 |
| August 29, 2025 | 1,548 | 1,548 | 1,548 | 1,553 | 1,539 | 73,600 |
| August 28, 2025 | 1,550 | 1,550 | 1,550 | 1,562 | 1,539 | 122,100 |
| August 27, 2025 | 1,535 | 1,543 | 1,543 | 1,548 | 1,530 | 93,200 |
| August 26, 2025 | 1,536 | 1,527 | 1,527 | 1,540 | 1,527 | 89,300 |
| August 25, 2025 | 1,562 | 1,532 | 1,532 | 1,563 | 1,532 | 100,400 |
| August 22, 2025 | 1,560 | 1,551 | 1,551 | 1,560 | 1,541 | 65,900 |
| August 21, 2025 | 1,541 | 1,553 | 1,553 | 1,557 | 1,533 | 51,700 |
| August 20, 2025 | 1,531 | 1,529 | 1,529 | 1,543 | 1,524 | 87,500 |
| August 19, 2025 | 1,540 | 1,534 | 1,534 | 1,540 | 1,517 | 59,500 |
| August 18, 2025 | 1,519 | 1,534 | 1,534 | 1,544 | 1,517 | 99,200 |
| August 15, 2025 | 1,507 | 1,515 | 1,515 | 1,515 | 1,496 | 61,400 |
| August 14, 2025 | 1,494 | 1,499 | 1,499 | 1,499 | 1,478 | 81,600 |
| August 13, 2025 | 1,500 | 1,505 | 1,505 | 1,511 | 1,495 | 83,600 |
| August 12, 2025 | 1,501 | 1,494 | 1,494 | 1,513 | 1,487 | 129,300 |
| August 08, 2025 | 1,471 | 1,499 | 1,499 | 1,518 | 1,469 | 171,400 |
| August 07, 2025 | 1,454 | 1,481 | 1,481 | 1,505 | 1,435 | 126,900 |
| August 06, 2025 | 1,430 | 1,444 | 1,444 | 1,446 | 1,428 | 64,100 |
| August 05, 2025 | 1,410 | 1,419 | 1,419 | 1,426 | 1,400 | 84,700 |
| August 04, 2025 | 1,396 | 1,398 | 1,398 | 1,408 | 1,387 | 119,600 |
| August 01, 2025 | 1,395 | 1,413 | 1,413 | 1,416 | 1,395 | 70,100 |
| July 31, 2025 | 1,380 | 1,393 | 1,393 | 1,393 | 1,380 | 59,500 |
| July 30, 2025 | 1,375 | 1,377 | 1,377 | 1,384 | 1,370 | 39,800 |
| July 29, 2025 | 1,383 | 1,378 | 1,378 | 1,383 | 1,371 | 44,500 |
| July 28, 2025 | 1,380 | 1,379 | 1,379 | 1,385 | 1,370 | 61,900 |
| July 25, 2025 | 1,363 | 1,370 | 1,370 | 1,375 | 1,355 | 46,300 |
| July 24, 2025 | 1,336 | 1,362 | 1,362 | 1,362 | 1,336 | 79,100 |
| July 23, 2025 | 1,331 | 1,333 | 1,333 | 1,338 | 1,291 | 129,800 |
| July 22, 2025 | 1,313 | 1,323 | 1,323 | 1,333 | 1,313 | 50,500 |
| July 18, 2025 | 1,326 | 1,311 | 1,311 | 1,326 | 1,311 | 58,500 |
| July 17, 2025 | 1,335 | 1,326 | 1,326 | 1,339 | 1,326 | 38,100 |
| July 16, 2025 | 1,323 | 1,337 | 1,337 | 1,341 | 1,317 | 56,300 |
| July 15, 2025 | 1,335 | 1,322 | 1,322 | 1,340 | 1,320 | 57,400 |
| July 14, 2025 | 1,308 | 1,324 | 1,324 | 1,332 | 1,305 | 47,700 |
| July 11, 2025 | 1,308 | 1,303 | 1,303 | 1,318 | 1,300 | 47,100 |
| July 10, 2025 | 1,320 | 1,301 | 1,301 | 1,320 | 1,296 | 81,400 |
| July 09, 2025 | 1,300 | 1,313 | 1,313 | 1,314 | 1,297 | 59,100 |
| July 08, 2025 | 1,294 | 1,292 | 1,292 | 1,299 | 1,288 | 35,200 |
| July 07, 2025 | 1,298 | 1,291 | 1,291 | 1,304 | 1,291 | 46,700 |
| July 04, 2025 | 1,303 | 1,294 | 1,294 | 1,304 | 1,293 | 26,600 |
| July 03, 2025 | 1,282 | 1,290 | 1,290 | 1,298 | 1,282 | 51,200 |
| July 02, 2025 | 1,286 | 1,281 | 1,281 | 1,291 | 1,277 | 51,200 |
| July 01, 2025 | 1,296 | 1,291 | 1,291 | 1,301 | 1,290 | 61,700 |