1,007.50
+2(+0.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,000 | 1,007.5 | 1,007.5 | 1,009 | 997 | 1.73M |
| September 25, 2025 | 1,000 | 1,005.5 | 1,005.5 | 1,009 | 997.5 | 1.57M |
| September 24, 2025 | 1,012.5 | 995.2 | 995.2 | 1,012.5 | 995.2 | 1.5M |
| September 22, 2025 | 1,009 | 1,000 | 1,000 | 1,014 | 998 | 1.42M |
| September 19, 2025 | 1,030 | 996.3 | 996.3 | 1,039.5 | 991.1 | 5.22M |
| September 18, 2025 | 1,018.5 | 1,025 | 1,025 | 1,030 | 1,010.5 | 909,200 |
| September 17, 2025 | 1,015 | 1,021 | 1,021 | 1,021 | 1,006.5 | 909,200 |
| September 16, 2025 | 1,006.5 | 1,019 | 1,019 | 1,021.5 | 1,005 | 1.01M |
| September 12, 2025 | 1,027.5 | 1,015.5 | 1,015.5 | 1,028 | 1,013.5 | 2.29M |
| September 11, 2025 | 1,006.5 | 1,015 | 1,015 | 1,017 | 1,003.5 | 1M |
| September 10, 2025 | 1,019 | 1,013 | 1,013 | 1,020.5 | 1,004 | 1.42M |
| September 09, 2025 | 1,020 | 1,020.5 | 1,020.5 | 1,032 | 1,015.5 | 1.23M |
| September 08, 2025 | 1,010 | 1,022 | 1,022 | 1,022 | 1,007.5 | 1.92M |
| September 05, 2025 | 991.4 | 999.8 | 999.8 | 1,006 | 991.3 | 1.16M |
| September 04, 2025 | 998.8 | 987.8 | 987.8 | 1,002.5 | 987 | 1.52M |
| September 03, 2025 | 984.7 | 990.5 | 990.5 | 992.7 | 978 | 1.45M |
| September 02, 2025 | 983.3 | 983.2 | 983.2 | 987.5 | 977.7 | 1.29M |
| September 01, 2025 | 975 | 975.6 | 975.6 | 978.4 | 966.2 | 1.89M |
| August 29, 2025 | 984.7 | 977.6 | 977.6 | 989.5 | 975 | 1.97M |
| August 28, 2025 | 998.3 | 989.4 | 989.4 | 998.3 | 989.4 | 1.73M |
| August 27, 2025 | 987 | 995.6 | 995.6 | 997.9 | 983.2 | 1.23M |
| August 26, 2025 | 1,000 | 987.8 | 987.8 | 1,002 | 987.8 | 2.4M |
| August 25, 2025 | 1,005 | 1,003 | 1,003 | 1,013.5 | 1,001.5 | 1.3M |
| August 22, 2025 | 985.5 | 999 | 999 | 999 | 984 | 1.27M |
| August 21, 2025 | 992.3 | 990.5 | 990.5 | 999 | 986 | 1.46M |
| August 20, 2025 | 1,012.5 | 992.3 | 992.3 | 1,017 | 990 | 2.45M |
| August 19, 2025 | 969.5 | 984.9 | 984.9 | 984.9 | 965.5 | 2.46M |
| August 18, 2025 | 965 | 968.3 | 965.1 | 971.2 | 961.9 | 3.05M |
| August 15, 2025 | 956.4 | 955.5 | 955.5 | 964.2 | 953 | 3.05M |
| August 14, 2025 | 982.3 | 964 | 964 | 988 | 964 | 4.02M |
| August 13, 2025 | 1,002 | 997.3 | 997.3 | 1,012 | 994.8 | 2.6M |
| August 12, 2025 | 990 | 988.7 | 988.7 | 1,002 | 984 | 3.12M |
| August 08, 2025 | 971.9 | 985.8 | 985.8 | 985.8 | 967 | 3.09M |
| August 07, 2025 | 975 | 972 | 972 | 981.5 | 970.5 | 3.22M |
| August 06, 2025 | 988.8 | 982.6 | 982.6 | 994.7 | 982.6 | 2.63M |
| August 05, 2025 | 998.7 | 983.6 | 983.6 | 1,000 | 982.2 | 3.84M |
| August 04, 2025 | 981 | 1,001 | 1,001 | 1,010 | 978.4 | 4.38M |
| August 01, 2025 | 1,100 | 1,088 | 1,088 | 1,106.5 | 1,080 | 1.42M |
| July 31, 2025 | 1,089.5 | 1,087.5 | 1,087.5 | 1,090 | 1,077 | 1.33M |
| July 30, 2025 | 1,077.5 | 1,078.5 | 1,078.5 | 1,089.5 | 1,076.5 | 1.08M |
| July 29, 2025 | 1,080 | 1,092.5 | 1,092.5 | 1,093.5 | 1,073 | 1.09M |
| July 28, 2025 | 1,093.5 | 1,093.5 | 1,093.5 | 1,099.5 | 1,078.5 | 1.02M |
| July 25, 2025 | 1,091.5 | 1,079 | 1,079 | 1,092.5 | 1,078 | 1.09M |
| July 24, 2025 | 1,084 | 1,089 | 1,089 | 1,098.5 | 1,076 | 1.63M |
| July 23, 2025 | 1,035 | 1,075 | 1,075 | 1,083 | 1,026 | 2.46M |
| July 22, 2025 | 1,012 | 1,006 | 1,006 | 1,024 | 999.3 | 1.45M |
| July 18, 2025 | 1,035 | 1,023 | 1,023 | 1,035 | 1,020.5 | 706,300 |
| July 17, 2025 | 1,012 | 1,021.5 | 1,021.5 | 1,024.5 | 1,009.5 | 731,300 |
| July 16, 2025 | 1,019 | 1,020 | 1,020 | 1,024.5 | 1,013.5 | 1.02M |
| July 15, 2025 | 1,023.5 | 1,011 | 1,011 | 1,023.5 | 1,004 | 804,600 |
| July 14, 2025 | 1,026 | 1,021 | 1,021 | 1,030.5 | 1,013 | 1.07M |
| July 11, 2025 | 1,034 | 1,031 | 1,031 | 1,034 | 1,014 | 1.45M |
| July 10, 2025 | 1,022 | 1,008.5 | 1,008.5 | 1,022 | 1,007 | 1.31M |
| July 09, 2025 | 1,008.5 | 1,029.5 | 1,029.5 | 1,029.5 | 1,004.5 | 1.37M |
| July 08, 2025 | 988.2 | 995 | 995 | 997.4 | 985.2 | 1.8M |
| July 07, 2025 | 1,009 | 987.8 | 987.8 | 1,009 | 987.8 | 1.22M |
| July 04, 2025 | 1,031 | 1,015.5 | 1,015.5 | 1,033.5 | 1,007 | 1.24M |
| July 03, 2025 | 1,008.5 | 1,019.5 | 1,019.5 | 1,024.5 | 1,008.5 | 2.22M |
| July 02, 2025 | 1,019 | 1,017 | 1,017 | 1,025.5 | 1,013 | 1.32M |
| July 01, 2025 | 1,037 | 1,020.5 | 1,020.5 | 1,044 | 1,017 | 1.6M |