1,428.00
-7(-0.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,424 | 1,428 | 1,428 | 1,431 | 1,412 | 119,000 |
| September 25, 2025 | 1,435 | 1,435 | 1,435 | 1,441 | 1,425 | 81,300 |
| September 24, 2025 | 1,432 | 1,434 | 1,434 | 1,439 | 1,421 | 114,200 |
| September 22, 2025 | 1,410 | 1,418 | 1,418 | 1,437 | 1,401 | 85,400 |
| September 19, 2025 | 1,462 | 1,414 | 1,414 | 1,462 | 1,401 | 153,900 |
| September 18, 2025 | 1,465 | 1,447 | 1,447 | 1,477 | 1,447 | 114,900 |
| September 17, 2025 | 1,456 | 1,467 | 1,467 | 1,479 | 1,433 | 148,700 |
| September 16, 2025 | 1,435 | 1,456 | 1,456 | 1,465 | 1,435 | 148,700 |
| September 12, 2025 | 1,426 | 1,427 | 1,427 | 1,439 | 1,416 | 127,600 |
| September 11, 2025 | 1,420 | 1,427 | 1,427 | 1,429 | 1,413 | 75,100 |
| September 10, 2025 | 1,421 | 1,420 | 1,420 | 1,426 | 1,409 | 90,000 |
| September 09, 2025 | 1,445 | 1,423 | 1,423 | 1,447 | 1,419 | 110,300 |
| September 08, 2025 | 1,480 | 1,429 | 1,429 | 1,487 | 1,426 | 116,200 |
| September 05, 2025 | 1,419 | 1,450 | 1,450 | 1,450 | 1,419 | 219,200 |
| September 04, 2025 | 1,393 | 1,400 | 1,400 | 1,413 | 1,380 | 124,400 |
| September 03, 2025 | 1,374 | 1,389 | 1,389 | 1,396 | 1,371 | 135,200 |
| September 02, 2025 | 1,377 | 1,363 | 1,363 | 1,395 | 1,356 | 161,300 |
| September 01, 2025 | 1,370 | 1,369 | 1,369 | 1,385 | 1,358 | 141,300 |
| August 29, 2025 | 1,370 | 1,363 | 1,363 | 1,387 | 1,355 | 128,800 |
| August 28, 2025 | 1,355 | 1,367 | 1,367 | 1,367 | 1,349 | 111,700 |
| August 27, 2025 | 1,352 | 1,349 | 1,349 | 1,354 | 1,339 | 122,400 |
| August 26, 2025 | 1,333 | 1,349 | 1,349 | 1,355 | 1,329 | 123,600 |
| August 25, 2025 | 1,349 | 1,342 | 1,342 | 1,357 | 1,340 | 101,000 |
| August 22, 2025 | 1,325 | 1,335 | 1,335 | 1,340 | 1,317 | 82,700 |
| August 21, 2025 | 1,315 | 1,316 | 1,316 | 1,325 | 1,309 | 64,400 |
| August 20, 2025 | 1,322 | 1,317 | 1,317 | 1,337 | 1,316 | 94,600 |
| August 19, 2025 | 1,327 | 1,323 | 1,323 | 1,327 | 1,313 | 90,500 |
| August 18, 2025 | 1,330 | 1,332 | 1,332 | 1,359 | 1,327 | 198,400 |
| August 15, 2025 | 1,301 | 1,325 | 1,325 | 1,332 | 1,294 | 162,500 |
| August 14, 2025 | 1,308 | 1,303 | 1,303 | 1,310 | 1,292 | 117,200 |
| August 13, 2025 | 1,287 | 1,305 | 1,305 | 1,328 | 1,284 | 154,700 |
| August 12, 2025 | 1,280 | 1,286 | 1,286 | 1,307 | 1,273 | 243,300 |
| August 08, 2025 | 1,269 | 1,268 | 1,268 | 1,285 | 1,262 | 229,300 |
| August 07, 2025 | 1,251 | 1,263 | 1,263 | 1,288 | 1,246 | 671,200 |
| August 06, 2025 | 1,340 | 1,341 | 1,341 | 1,350 | 1,325 | 124,500 |
| August 05, 2025 | 1,346 | 1,347 | 1,347 | 1,356 | 1,328 | 179,800 |
| August 04, 2025 | 1,320 | 1,329 | 1,329 | 1,331 | 1,311 | 112,300 |
| August 01, 2025 | 1,354 | 1,350 | 1,350 | 1,366 | 1,343 | 127,600 |
| July 31, 2025 | 1,331 | 1,346 | 1,346 | 1,357 | 1,331 | 219,600 |
| July 30, 2025 | 1,300 | 1,307 | 1,307 | 1,324 | 1,298 | 494,300 |
| July 29, 2025 | 1,360 | 1,360 | 1,360 | 1,370 | 1,347 | 114,800 |
| July 28, 2025 | 1,338 | 1,357 | 1,357 | 1,365 | 1,338 | 120,100 |
| July 25, 2025 | 1,347 | 1,338 | 1,338 | 1,347 | 1,326 | 98,800 |
| July 24, 2025 | 1,344 | 1,341 | 1,341 | 1,355 | 1,339 | 112,500 |
| July 23, 2025 | 1,299 | 1,329 | 1,329 | 1,342 | 1,290 | 159,300 |
| July 22, 2025 | 1,294 | 1,275 | 1,275 | 1,305 | 1,272 | 127,500 |
| July 18, 2025 | 1,311 | 1,302 | 1,302 | 1,319 | 1,296 | 90,900 |
| July 17, 2025 | 1,295 | 1,311 | 1,311 | 1,311 | 1,292 | 96,800 |
| July 16, 2025 | 1,319 | 1,303 | 1,303 | 1,330 | 1,301 | 101,000 |
| July 15, 2025 | 1,320 | 1,307 | 1,307 | 1,320 | 1,296 | 83,700 |
| July 14, 2025 | 1,313 | 1,313 | 1,313 | 1,327 | 1,304 | 126,600 |
| July 11, 2025 | 1,297 | 1,316 | 1,316 | 1,322 | 1,297 | 116,900 |
| July 10, 2025 | 1,320 | 1,299 | 1,299 | 1,330 | 1,291 | 152,000 |
| July 09, 2025 | 1,306 | 1,317 | 1,317 | 1,324 | 1,306 | 102,700 |
| July 08, 2025 | 1,301 | 1,308 | 1,308 | 1,315 | 1,301 | 108,000 |
| July 07, 2025 | 1,334 | 1,308 | 1,308 | 1,340 | 1,305 | 133,100 |
| July 04, 2025 | 1,386 | 1,338 | 1,338 | 1,386 | 1,337 | 110,600 |
| July 03, 2025 | 1,365 | 1,369 | 1,369 | 1,384 | 1,364 | 234,000 |
| July 02, 2025 | 1,330 | 1,346 | 1,346 | 1,364 | 1,330 | 177,000 |
| July 01, 2025 | 1,331 | 1,337 | 1,337 | 1,345 | 1,325 | 149,300 |