1,731.00
-7(-0.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,740 | 1,731 | 1,731 | 1,743 | 1,730 | 93,100 |
| September 11, 2025 | 1,737 | 1,738 | 1,738 | 1,751 | 1,734 | 101,000 |
| September 10, 2025 | 1,737 | 1,743 | 1,743 | 1,743 | 1,731 | 60,800 |
| September 09, 2025 | 1,745 | 1,736 | 1,736 | 1,752 | 1,731 | 129,400 |
| September 08, 2025 | 1,735 | 1,745 | 1,745 | 1,746 | 1,729 | 139,400 |
| September 05, 2025 | 1,739 | 1,738 | 1,738 | 1,742 | 1,729 | 86,900 |
| September 04, 2025 | 1,733 | 1,740 | 1,740 | 1,740 | 1,728 | 115,500 |
| September 03, 2025 | 1,728 | 1,734 | 1,734 | 1,737 | 1,725 | 100,600 |
| September 02, 2025 | 1,721 | 1,728 | 1,728 | 1,730 | 1,718 | 97,100 |
| September 01, 2025 | 1,719 | 1,720 | 1,720 | 1,725 | 1,715 | 146,500 |
| August 29, 2025 | 1,735 | 1,718 | 1,718 | 1,741 | 1,711 | 113,600 |
| August 28, 2025 | 1,712 | 1,729 | 1,729 | 1,734 | 1,707 | 316,600 |
| August 27, 2025 | 1,748 | 1,746 | 1,704.5 | 1,755 | 1,745 | 277,900 |
| August 26, 2025 | 1,752 | 1,749 | 1,707.43 | 1,753 | 1,747 | 185,500 |
| August 25, 2025 | 1,758 | 1,749 | 1,707.43 | 1,759 | 1,749 | 142,500 |
| August 22, 2025 | 1,752 | 1,751 | 1,751 | 1,754 | 1,747 | 113,800 |
| August 21, 2025 | 1,758 | 1,753 | 1,753 | 1,759 | 1,747 | 138,600 |
| August 20, 2025 | 1,756 | 1,757 | 1,757 | 1,759 | 1,751 | 93,600 |
| August 19, 2025 | 1,752 | 1,753 | 1,753 | 1,754 | 1,748 | 92,500 |
| August 18, 2025 | 1,748 | 1,750 | 1,750 | 1,752 | 1,746 | 77,800 |
| August 15, 2025 | 1,751 | 1,748 | 1,748 | 1,754 | 1,744 | 136,500 |
| August 14, 2025 | 1,754 | 1,750 | 1,750 | 1,757 | 1,747 | 110,300 |
| August 13, 2025 | 1,753 | 1,755 | 1,755 | 1,764 | 1,750 | 103,700 |
| August 12, 2025 | 1,755 | 1,750 | 1,750 | 1,760 | 1,747 | 127,200 |
| August 08, 2025 | 1,756 | 1,751 | 1,751 | 1,758 | 1,748 | 87,100 |
| August 07, 2025 | 1,760 | 1,756 | 1,756 | 1,766 | 1,756 | 110,000 |
| August 06, 2025 | 1,766 | 1,760 | 1,760 | 1,770 | 1,758 | 66,700 |
| August 05, 2025 | 1,750 | 1,760 | 1,760 | 1,766 | 1,747 | 79,800 |
| August 04, 2025 | 1,738 | 1,745 | 1,745 | 1,748 | 1,736 | 96,000 |
| August 01, 2025 | 1,738 | 1,749 | 1,749 | 1,752 | 1,736 | 67,100 |
| July 31, 2025 | 1,736 | 1,735 | 1,735 | 1,740 | 1,734 | 68,000 |
| July 30, 2025 | 1,730 | 1,736 | 1,736 | 1,736 | 1,723 | 69,700 |
| July 29, 2025 | 1,720 | 1,730 | 1,730 | 1,730 | 1,716 | 64,700 |
| July 28, 2025 | 1,729 | 1,723 | 1,723 | 1,733 | 1,715 | 108,600 |
| July 25, 2025 | 1,732 | 1,722 | 1,722 | 1,735 | 1,722 | 101,900 |
| July 24, 2025 | 1,735 | 1,730 | 1,730 | 1,741 | 1,726 | 77,100 |
| July 23, 2025 | 1,720 | 1,727 | 1,727 | 1,731 | 1,720 | 96,400 |
| July 22, 2025 | 1,738 | 1,719 | 1,719 | 1,738 | 1,719 | 59,400 |
| July 18, 2025 | 1,733 | 1,730 | 1,730 | 1,738 | 1,730 | 23,700 |
| July 17, 2025 | 1,731 | 1,736 | 1,736 | 1,736 | 1,728 | 26,900 |
| July 16, 2025 | 1,741 | 1,730 | 1,730 | 1,746 | 1,730 | 35,900 |
| July 15, 2025 | 1,746 | 1,744 | 1,744 | 1,757 | 1,742 | 49,900 |
| July 14, 2025 | 1,740 | 1,746 | 1,746 | 1,755 | 1,731 | 69,200 |
| July 11, 2025 | 1,725 | 1,737 | 1,737 | 1,742 | 1,715 | 118,800 |
| July 10, 2025 | 1,743 | 1,735 | 1,735 | 1,743 | 1,732 | 75,400 |
| July 09, 2025 | 1,731 | 1,738 | 1,738 | 1,741 | 1,731 | 38,200 |
| July 08, 2025 | 1,737 | 1,730 | 1,730 | 1,738 | 1,729 | 56,400 |
| July 07, 2025 | 1,741 | 1,733 | 1,733 | 1,746 | 1,732 | 28,700 |
| July 04, 2025 | 1,743 | 1,739 | 1,739 | 1,747 | 1,739 | 27,500 |
| July 03, 2025 | 1,739 | 1,739 | 1,739 | 1,742 | 1,732 | 31,800 |
| July 02, 2025 | 1,729 | 1,736 | 1,736 | 1,745 | 1,729 | 34,800 |
| July 01, 2025 | 1,736 | 1,732 | 1,732 | 1,739 | 1,720 | 47,900 |
| June 30, 2025 | 1,746 | 1,737 | 1,737 | 1,750 | 1,737 | 63,800 |
| June 27, 2025 | 1,726 | 1,736 | 1,736 | 1,738 | 1,723 | 57,300 |
| June 26, 2025 | 1,712 | 1,721 | 1,721 | 1,722 | 1,712 | 42,300 |
| June 25, 2025 | 1,718 | 1,710 | 1,710 | 1,718 | 1,710 | 39,600 |
| June 24, 2025 | 1,727 | 1,713 | 1,713 | 1,728 | 1,713 | 35,700 |
| June 23, 2025 | 1,721 | 1,723 | 1,723 | 1,724 | 1,707 | 56,100 |
| June 20, 2025 | 1,718 | 1,726 | 1,726 | 1,727 | 1,717 | 53,600 |
| June 19, 2025 | 1,725 | 1,722 | 1,722 | 1,728 | 1,719 | 20,900 |